KissMeData/046140/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	160527	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
3	20231130	150528	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
4	20231130	140524	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
5	20231130	130523	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
6	20231130	120533	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
7	20231130	110528	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
8	20231130	100523	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
9	20231130	090524	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	0.27	0	0	5516	5442	5306	5232	5096	5480	5270	107	1610	500	0	10	1	21463555	1153	11.99	0.62	12	0.00	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.14	N	046140	500	107 억		56916	N	N	0	N	00	N
10	20231129	160522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	190	2	3.67	274203960	51639	37.92	5170	5380	5170	6730	3630	5180	5310.02	0.27	0	5	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1153	11.99	0.62	12	0.24	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
11	20231129	150525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5330	150	2	2.90	202279810	38240	28.08	5170	5370	5170	6730	3630	5180	5289.74	0.27	0	5	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1144	11.90	0.61	12	0.18	448.00	8711.00	8930	20230324	-40.31	4600	20231020	15.87	8930	-40.31	20230324	4600	15.87	20231020	8930	-40.31	20230324	4600	15.87	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
12	20231129	140523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5320	140	2	2.70	144604410	27429	20.14	5170	5370	5170	6730	3630	5180	5271.95	0.27	0	5	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1142	11.88	0.61	12	0.13	448.00	8711.00	8930	20230324	-40.43	4600	20231020	15.65	8930	-40.43	20230324	4600	15.65	20231020	8930	-40.43	20230324	4600	15.65	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
13	20231129	130526	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5310	130	2	2.51	115913000	22043	16.19	5170	5310	5170	6730	3630	5180	5258.49	0.27	0	5	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1140	11.85	0.61	12	0.10	448.00	8711.00	8930	20230324	-40.54	4600	20231020	15.43	8930	-40.54	20230324	4600	15.43	20231020	8930	-40.54	20230324	4600	15.43	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
14	20231129	120525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5300	120	2	2.32	79197150	15117	11.10	5170	5300	5170	6730	3630	5180	5238.95	0.27	0	5	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1138	11.83	0.61	12	0.07	448.00	8711.00	8930	20230324	-40.65	4600	20231020	15.22	8930	-40.65	20230324	4600	15.22	20231020	8930	-40.65	20230324	4600	15.22	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
15	20231129	110525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5240	60	2	1.16	42775670	8210	6.03	5170	5260	5170	6730	3630	5180	5210.19	0.27	0	5	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1125	11.70	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
16	20231129	100524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5190	10	2	0.19	19550360	3765	2.76	5170	5210	5170	6730	3630	5180	5192.66	0.27	0	0	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1114	11.58	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.88	4600	20231020	12.83	8930	-41.88	20230324	4600	12.83	20231020	8930	-41.88	20230324	4600	12.83	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
17	20231129	090521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5170	-10	5	-0.19	759990	147	0.11	5170	5170	5170	6730	3630	5180	5170.00	0.27	0	0	5466	5322	5246	5102	5026	5285	5065	107	1550	500	3410	10	1	21463555	1110	11.54	0.59	12	0.00	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.31	N	046140	500	107 억		56916	N	N	0	N	00	N
18	20231128	160523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-10	5	-0.19	715684850	135990	79.61	5360	5390	5170	6740	3640	5190	5262.96	0.29	0	-5152	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1112	11.56	0.59	12	0.63	448.00	8711.00	8930	20230324	-41.99	4600	20231020	12.61	8930	-41.99	20230324	4600	12.61	20231020	8930	-41.99	20230324	4600	12.61	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
19	20231128	150449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-10	5	-0.19	686204450	130297	76.28	5360	5390	5170	6740	3640	5190	5266.46	0.29	0	-4707	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1112	11.56	0.59	12	0.61	448.00	8711.00	8930	20230324	-41.99	4600	20231020	12.61	8930	-41.99	20230324	4600	12.61	20231020	8930	-41.99	20230324	4600	12.61	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
20	20231128	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-10	5	-0.19	663872610	125990	73.76	5360	5390	5170	6740	3640	5190	5269.25	0.29	0	-4734	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1112	11.56	0.59	12	0.59	448.00	8711.00	8930	20230324	-41.99	4600	20231020	12.61	8930	-41.99	20230324	4600	12.61	20231020	8930	-41.99	20230324	4600	12.61	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
21	20231128	130520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	40	2	0.77	621921030	117904	69.02	5360	5390	5200	6740	3640	5190	5274.81	0.29	0	-4794	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1123	11.67	0.60	12	0.55	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
22	20231128	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	50	2	0.96	606506070	114951	67.29	5360	5390	5200	6740	3640	5190	5276.21	0.29	0	-4780	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1125	11.70	0.60	12	0.54	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
23	20231128	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	40	2	0.77	564375060	106869	62.56	5360	5390	5200	6740	3640	5190	5281.00	0.29	0	-2632	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1123	11.67	0.60	12	0.50	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
24	20231128	100521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	60	2	1.16	477948950	90331	52.88	5360	5390	5200	6740	3640	5190	5291.08	0.29	0	-650	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1127	11.72	0.60	12	0.42	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
25	20231128	090519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	60	2	1.16	275179790	51649	30.24	5360	5390	5240	6740	3640	5190	5327.88	0.29	0	0	5330	5260	5180	5110	5030	5220	5070	107	1550	500	3420	10	1	21463555	1127	11.72	0.60	12	0.24	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.31	N	046140	500	107 억		62465	N	N	0	N	00	N
26	20231127	160520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	-40	5	-0.76	289204060	56189	404.03	5230	5250	5100	6790	3670	5230	5146.99	0.35	0	-12372	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1114	11.58	0.60	12	0.26	448.00	8711.00	8930	20230324	-41.88	4600	20231020	12.83	8930	-41.88	20230324	4600	12.83	20231020	8930	-41.88	20230324	4600	12.83	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
27	20231127	150518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	-60	5	-1.15	282366910	54871	394.56	5230	5250	5100	6790	3670	5230	5146.01	0.35	0	-12291	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1110	11.54	0.59	12	0.26	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
28	20231127	140524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	-60	5	-1.15	251162360	48815	351.01	5230	5250	5100	6790	3670	5230	5145.19	0.35	0	-7301	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1110	11.54	0.59	12	0.23	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
29	20231127	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-90	5	-1.72	240062440	46654	335.47	5230	5250	5100	6790	3670	5230	5145.59	0.35	0	-6146	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1103	11.47	0.59	12	0.22	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
30	20231127	120521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-90	5	-1.72	128900060	24968	179.54	5230	5250	5140	6790	3670	5230	5162.61	0.35	0	-1899	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1103	11.47	0.59	12	0.12	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
31	20231127	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-50	5	-0.96	34828620	6721	48.33	5230	5250	5160	6790	3670	5230	5182.06	0.35	0	-1406	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1112	11.56	0.59	12	0.03	448.00	8711.00	8930	20230324	-41.99	4600	20231020	12.61	8930	-41.99	20230324	4600	12.61	20231020	8930	-41.99	20230324	4600	12.61	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
32	20231127	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	-60	5	-1.15	20930480	4030	28.98	5230	5250	5170	6790	3670	5230	5193.67	0.35	0	-365	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1110	11.54	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
33	20231127	090515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	20	2	0.38	1214760	232	1.67	5230	5250	5230	6790	3670	5230	5236.03	0.35	0	-80	5336	5282	5246	5192	5156	5265	5175	107	1560	500	3450	10	1	21463555	1127	11.72	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.32	N	046140	500	107 억		74837	N	N	0	N	00	N
34	20231124	160510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	-30	5	-0.57	72776740	13877	54.66	5280	5300	5210	6830	3690	5260	5244.41	0.35	0	779	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1123	11.67	0.60	12	0.06	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
35	20231124	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	-40	5	-0.76	66061950	12591	49.59	5280	5300	5220	6830	3690	5260	5246.76	0.35	0	779	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1120	11.65	0.60	12	0.06	448.00	8711.00	8930	20230324	-41.55	4600	20231020	13.48	8930	-41.55	20230324	4600	13.48	20231020	8930	-41.55	20230324	4600	13.48	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
36	20231124	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	-30	5	-0.57	57553580	10965	43.19	5280	5300	5230	6830	3690	5260	5248.84	0.35	0	779	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1123	11.67	0.60	12	0.05	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
37	20231124	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	0	3	0.00	47960950	9135	35.98	5280	5300	5240	6830	3690	5260	5250.24	0.35	0	779	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1129	11.74	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
38	20231124	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	-10	5	-0.19	45347750	8638	34.02	5280	5300	5240	6830	3690	5260	5249.80	0.35	0	779	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1127	11.72	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
39	20231124	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	-20	5	-0.38	40259680	7667	30.20	5280	5300	5240	6830	3690	5260	5251.03	0.35	0	536	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1125	11.70	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
40	20231124	100514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	10	2	0.19	6124170	1160	4.57	5280	5300	5270	6830	3690	5260	5279.46	0.35	0	0	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1131	11.76	0.60	12	0.01	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
41	20231124	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	0	3	0.00	0	0	0.00	0	0	0	6830	3690	5260	0.00	0.35	0	0	5320	5290	5260	5230	5200	5275	5215	107	1570	500	3470	10	1	21463555	1129	11.74	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.32	N	046140	500	107 억		74055	N	N	0	N	00	N
42	20231123	160508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	30	2	0.57	133005330	25389	141.24	5290	5290	5230	6790	3670	5230	5238.69	0.35	0	3	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1129	11.74	0.60	12	0.12	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
43	20231123	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	10	2	0.19	132679210	25327	140.89	5290	5290	5230	6790	3670	5230	5238.65	0.35	0	3	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1125	11.70	0.60	12	0.12	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
44	20231123	140520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5280	50	2	0.96	113270370	21626	120.30	5290	5290	5230	6790	3670	5230	5237.69	0.35	0	3	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1133	11.79	0.61	12	0.10	448.00	8711.00	8930	20230324	-40.87	4600	20231020	14.78	8930	-40.87	20230324	4600	14.78	20231020	8930	-40.87	20230324	4600	14.78	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
45	20231123	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	0	3	0.00	106772030	20385	113.40	5290	5290	5230	6790	3670	5230	5237.77	0.35	0	3	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1123	11.67	0.60	12	0.09	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
46	20231123	120515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	0	3	0.00	34154860	6504	36.18	5290	5290	5230	6790	3670	5230	5251.36	0.35	0	3	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1123	11.67	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
47	20231123	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	10	2	0.19	28110310	5349	29.76	5290	5290	5240	6790	3670	5230	5255.25	0.35	0	3	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1125	11.70	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
48	20231123	100517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	30	2	0.57	17353590	3303	18.37	5290	5290	5240	6790	3670	5230	5253.89	0.35	0	0	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1129	11.74	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
49	20231123	090512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5290	60	2	1.15	793500	150	0.83	5290	5290	5290	6790	3670	5230	5290.00	0.35	0	0	5303	5266	5233	5196	5163	5250	5180	107	1560	500	3450	10	1	21463555	1135	11.81	0.61	12	0.00	448.00	8711.00	8930	20230324	-40.76	4600	20231020	15.00	8930	-40.76	20230324	4600	15.00	20231020	8930	-40.76	20230324	4600	15.00	20231020	1.33	N	046140	500	107 억		74055	N	N	0	N	00	N
50	20231122	160459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	-40	5	-0.76	93987070	17976	32.73	5270	5270	5200	6850	3690	5270	5228.48	0.34	0	455	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1123	11.67	0.60	12	0.08	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
51	20231122	150507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	-30	5	-0.57	86061370	16461	29.97	5270	5270	5200	6850	3690	5270	5228.20	0.34	0	455	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1125	11.70	0.60	12	0.08	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
52	20231122	140500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	-50	5	-0.95	47338780	9041	16.46	5270	5270	5200	6850	3690	5270	5236.01	0.34	0	155	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1120	11.65	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.55	4600	20231020	13.48	8930	-41.55	20230324	4600	13.48	20231020	8930	-41.55	20230324	4600	13.48	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
53	20231122	130517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	-10	5	-0.19	19385980	3705	6.75	5270	5270	5200	6850	3690	5270	5232.38	0.34	0	460	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1129	11.74	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
54	20231122	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	-20	5	-0.38	17377680	3323	6.05	5270	5270	5200	6850	3690	5270	5229.52	0.34	0	460	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1127	11.72	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
55	20231122	110541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	-20	5	-0.38	14841020	2840	5.17	5270	5270	5200	6850	3690	5270	5225.71	0.34	0	460	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1127	11.72	0.60	12	0.01	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
56	20231122	100527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	-10	5	-0.19	14227780	2723	4.96	5270	5270	5200	6850	3690	5270	5225.04	0.34	0	460	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1129	11.74	0.60	12	0.01	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
57	20231122	090501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	-60	5	-1.14	7713910	1481	2.70	5270	5270	5200	6850	3690	5270	5208.58	0.34	0	460	5350	5310	5240	5200	5130	5330	5220	107	1580	500	3470	10	1	21463555	1118	11.63	0.60	12	0.01	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.33	N	046140	500	107 억		73600	N	N	0	N	00	N
58	20231121	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	0	3	0.00	92453770	17694	222.93	5170	5280	5170	6850	3690	5270	5225.15	0.51	0	1655	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1131	11.76	0.60	12	0.08	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
59	20231121	150504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	-30	5	-0.57	89523930	17135	215.89	5170	5280	5170	6850	3690	5270	5224.62	0.51	0	1655	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1125	11.70	0.60	12	0.08	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
60	20231121	140458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	0	3	0.00	63953110	12269	154.58	5170	5280	5170	6850	3690	5270	5212.58	0.51	0	1513	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1131	11.76	0.60	12	0.06	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
61	20231121	130457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5280	10	2	0.19	62195510	11935	150.37	5170	5280	5170	6850	3690	5270	5211.19	0.51	0	1513	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1133	11.79	0.61	12	0.06	448.00	8711.00	8930	20230324	-40.87	4600	20231020	14.78	8930	-40.87	20230324	4600	14.78	20231020	8930	-40.87	20230324	4600	14.78	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
62	20231121	120456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	0	3	0.00	53154540	10218	128.74	5170	5280	5170	6850	3690	5270	5202.05	0.51	0	696	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1131	11.76	0.60	12	0.05	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
63	20231121	110455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	0	3	0.00	50908110	9792	123.37	5170	5270	5170	6850	3690	5270	5198.95	0.51	0	696	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1131	11.76	0.60	12	0.05	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
64	20231121	100445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	-30	5	-0.57	48048100	9249	116.53	5170	5270	5170	6850	3690	5270	5194.95	0.51	0	551	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1125	11.70	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
65	20231121	090450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	-30	5	-0.57	27702360	5355	67.47	5170	5240	5170	6850	3690	5270	5173.18	0.51	0	0	5323	5296	5273	5246	5223	5310	5260	107	1580	500	3470	10	1	21463555	1125	11.70	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.34	N	046140	500	107 억		109157	N	N	0	N	00	N
66	20231120	160454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	20	2	0.38	41145320	7817	44.18	5250	5300	5250	6820	3680	5250	5263.54	0.51	0	316	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1131	11.76	0.60	12	0.04	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
67	20231120	150457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	20	2	0.38	40491820	7693	43.48	5250	5300	5250	6820	3680	5250	5263.46	0.51	0	316	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1131	11.76	0.60	12	0.04	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
68	20231120	140456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	10	2	0.19	32026430	6083	34.38	5250	5300	5250	6820	3680	5250	5264.91	0.51	0	316	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1129	11.74	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
69	20231120	130453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5280	30	2	0.57	21197860	4025	22.75	5250	5300	5250	6820	3680	5250	5266.55	0.51	0	165	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1133	11.79	0.61	12	0.02	448.00	8711.00	8930	20230324	-40.87	4600	20231020	14.78	8930	-40.87	20230324	4600	14.78	20231020	8930	-40.87	20230324	4600	14.78	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
70	20231120	120453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	10	2	0.19	11180620	2122	11.99	5250	5300	5250	6820	3680	5250	5268.91	0.51	0	-43	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1129	11.74	0.60	12	0.01	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
71	20231120	110453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	20	2	0.38	5995730	1137	6.43	5250	5300	5250	6820	3680	5250	5273.29	0.51	0	-45	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1131	11.76	0.60	12	0.01	448.00	8711.00	8930	20230324	-40.99	4600	20231020	14.57	8930	-40.99	20230324	4600	14.57	20231020	8930	-40.99	20230324	4600	14.57	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
72	20231120	100451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5290	40	2	0.76	4081420	774	4.37	5250	5300	5250	6820	3680	5250	5273.15	0.51	0	-45	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1135	11.81	0.61	12	0.00	448.00	8711.00	8930	20230324	-40.76	4600	20231020	15.00	8930	-40.76	20230324	4600	15.00	20231020	8930	-40.76	20230324	4600	15.00	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
73	20231120	090456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	0	3	0.00	897750	171	0.97	5250	5250	5250	6820	3680	5250	5250.00	0.51	0	0	5290	5270	5230	5210	5170	5280	5220	107	1570	500	3460	10	1	21463555	1127	11.72	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.34	N	046140	500	107 억		108843	N	N	0	N	00	N
74	20231117	160505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	10	2	0.19	92069360	17631	269.46	5240	5250	5190	6810	3670	5240	5222.02	0.53	0	-2631	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1127	11.72	0.60	12	0.08	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
75	20231117	150507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	-30	5	-0.57	56937280	10912	166.77	5240	5240	5200	6810	3670	5240	5217.86	0.53	0	-2621	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1118	11.63	0.60	12	0.05	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
76	20231117	140506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	-30	5	-0.57	53702330	10292	157.30	5240	5240	5200	6810	3670	5240	5217.87	0.53	0	-2621	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1118	11.63	0.60	12	0.05	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
77	20231117	130504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	-20	5	-0.38	51515430	9873	150.89	5240	5240	5200	6810	3670	5240	5217.81	0.53	0	-2621	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1120	11.65	0.60	12	0.05	448.00	8711.00	8930	20230324	-41.55	4600	20231020	13.48	8930	-41.55	20230324	4600	13.48	20231020	8930	-41.55	20230324	4600	13.48	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
78	20231117	120505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	0	3	0.00	31332990	5998	91.67	5240	5240	5210	6810	3670	5240	5223.91	0.53	0	-1721	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1125	11.70	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
79	20231117	110507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	0	3	0.00	30591060	5856	89.50	5240	5240	5210	6810	3670	5240	5223.88	0.53	0	-1721	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1125	11.70	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
80	20231117	100505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	0	3	0.00	15119210	2892	44.20	5240	5240	5220	6810	3670	5240	5227.94	0.53	0	-696	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1125	11.70	0.60	12	0.01	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
81	20231117	090506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	-20	5	-0.38	5293360	1014	15.50	5240	5240	5220	6810	3670	5240	5220.28	0.53	0	0	5300	5270	5240	5210	5180	5285	5225	107	1570	500	3450	10	1	21463555	1120	11.65	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.55	4600	20231020	13.48	8930	-41.55	20230324	4600	13.48	20231020	8930	-41.55	20230324	4600	13.48	20231020	1.37	N	046140	500	107 억		114461	N	N	0	N	00	N
82	20231116	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	-10	5	-0.19	31156910	5955	37.64	5210	5270	5210	6820	3680	5250	5232.06	0.54	0	-535	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1125	11.70	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
83	20231116	150503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	0	3	0.00	25463040	4867	30.76	5210	5270	5210	6820	3680	5250	5231.77	0.54	0	-89	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1127	11.72	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
84	20231116	140450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	0	3	0.00	21173510	4049	25.59	5210	5270	5210	6820	3680	5250	5229.32	0.54	0	0	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1127	11.72	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
85	20231116	130502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	-20	5	-0.38	18871950	3609	22.81	5210	5270	5210	6820	3680	5250	5229.14	0.54	0	0	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1123	11.67	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
86	20231116	120504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	-30	5	-0.57	17280800	3305	20.89	5210	5270	5210	6820	3680	5250	5228.68	0.54	0	0	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1120	11.65	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.55	4600	20231020	13.48	8930	-41.55	20230324	4600	13.48	20231020	8930	-41.55	20230324	4600	13.48	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
87	20231116	110501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	-20	5	-0.38	2328380	445	2.81	5210	5270	5210	6820	3680	5250	5232.31	0.54	0	0	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1123	11.67	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
88	20231116	100501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	-40	5	-0.76	1099310	211	1.33	5210	5210	5210	6820	3680	5250	5210.00	0.54	0	0	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1118	11.63	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
89	20231116	090500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	0.54	0	0	5343	5296	5203	5156	5063	5320	5180	107	1570	500	3460	10	1	21463555	1127	11.72	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.87	N	046140	500	107 억		114993	N	N	0	N	00	N
90	20231115	160432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	120	2	2.34	82100390	15809	119.43	5140	5250	5110	6660	3600	5130	5193.27	0.54	0	-1409	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1127	11.72	0.60	12	0.07	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
91	20231115	150508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	40	2	0.78	56534740	10929	82.56	5140	5240	5110	6660	3600	5130	5172.91	0.54	0	-1633	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1110	11.54	0.59	12	0.05	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
92	20231115	140511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	110	2	2.14	47346210	9157	69.18	5140	5240	5110	6660	3600	5130	5170.49	0.54	0	-1633	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1125	11.70	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
93	20231115	130509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	40	2	0.78	35481120	6885	52.01	5140	5200	5110	6660	3600	5130	5153.39	0.54	0	-707	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1110	11.54	0.59	12	0.03	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
94	20231115	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	70	2	1.36	33452700	6493	49.05	5140	5200	5110	6660	3600	5130	5152.12	0.54	0	-707	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1116	11.61	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
95	20231115	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	60	2	1.17	24484030	4766	36.01	5140	5190	5110	6660	3600	5130	5137.23	0.54	0	131	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1114	11.58	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.88	4600	20231020	12.83	8930	-41.88	20230324	4600	12.83	20231020	8930	-41.88	20230324	4600	12.83	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
96	20231115	100511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	10	2	0.19	19003400	3706	28.00	5140	5140	5110	6660	3600	5130	5127.74	0.54	0	460	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1103	11.47	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
97	20231115	090505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	10	2	0.19	3006900	585	4.42	5140	5140	5140	6660	3600	5130	5140.00	0.54	0	-8	5203	5166	5133	5096	5063	5150	5080	107	1530	500	3380	10	1	21463555	1103	11.47	0.59	12	0.00	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.87	N	046140	500	107 억		116402	N	N	0	N	00	N
98	20231114	160501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5130	0	3	0.00	67323890	13152	28.17	5170	5170	5100	6660	3600	5130	5118.91	0.54	0	522	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1101	11.45	0.59	12	0.06	448.00	8711.00	8930	20230324	-42.55	4600	20231020	11.52	8930	-42.55	20230324	4600	11.52	20231020	8930	-42.55	20230324	4600	11.52	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
99	20231114	150500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5110	-20	5	-0.39	61119710	11939	25.57	5170	5170	5100	6660	3600	5130	5119.33	0.54	0	1167	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1097	11.41	0.59	12	0.06	448.00	8711.00	8930	20230324	-42.78	4600	20231020	11.09	8930	-42.78	20230324	4600	11.09	20231020	8930	-42.78	20230324	4600	11.09	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
100	20231114	140500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5130	0	3	0.00	45087470	8801	18.85	5170	5170	5110	6660	3600	5130	5122.99	0.54	0	1464	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1101	11.45	0.59	12	0.04	448.00	8711.00	8930	20230324	-42.55	4600	20231020	11.52	8930	-42.55	20230324	4600	11.52	20231020	8930	-42.55	20230324	4600	11.52	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
101	20231114	130503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5160	30	2	0.58	37677850	7357	15.76	5170	5170	5110	6660	3600	5130	5121.36	0.54	0	1839	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1108	11.52	0.59	12	0.03	448.00	8711.00	8930	20230324	-42.22	4600	20231020	12.17	8930	-42.22	20230324	4600	12.17	20231020	8930	-42.22	20230324	4600	12.17	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
102	20231114	120503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5160	30	2	0.58	36444770	7118	15.25	5170	5170	5110	6660	3600	5130	5120.09	0.54	0	1850	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1108	11.52	0.59	12	0.03	448.00	8711.00	8930	20230324	-42.22	4600	20231020	12.17	8930	-42.22	20230324	4600	12.17	20231020	8930	-42.22	20230324	4600	12.17	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
103	20231114	110507	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5150	20	2	0.39	35811450	6995	14.98	5170	5170	5110	6660	3600	5130	5119.58	0.54	0	1863	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1105	11.50	0.59	12	0.03	448.00	8711.00	8930	20230324	-42.33	4600	20231020	11.96	8930	-42.33	20230324	4600	11.96	20231020	8930	-42.33	20230324	4600	11.96	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
104	20231114	100503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5110	-20	5	-0.39	32300900	6312	13.52	5170	5170	5110	6660	3600	5130	5117.38	0.54	0	1877	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1097	11.41	0.59	12	0.03	448.00	8711.00	8930	20230324	-42.78	4600	20231020	11.09	8930	-42.78	20230324	4600	11.09	20231020	8930	-42.78	20230324	4600	11.09	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
105	20231114	090458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5120	-10	5	-0.19	6941470	1353	2.90	5170	5170	5120	6660	3600	5130	5130.43	0.54	0	1174	5450	5290	5210	5050	4970	5250	5010	107	1530	500	3380	10	1	21463555	1099	11.43	0.59	12	0.01	448.00	8711.00	8930	20230324	-42.67	4600	20231020	11.30	8930	-42.67	20230324	4600	11.30	20231020	8930	-42.67	20230324	4600	11.30	20231020	1.91	N	046140	500	107 억		115871	N	N	0	N	00	N
106	20231113	160455	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5130	-180	5	-3.39	242833530	46687	51.85	5310	5370	5130	6900	3720	5310	5201.31	0.55	0	-2983	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1101	11.45	0.59	12	0.22	448.00	8711.00	8930	20230324	-42.55	4600	20231020	11.52	8930	-42.55	20230324	4600	11.52	20231020	8930	-42.55	20230324	4600	11.52	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
107	20231113	150454	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5130	-180	5	-3.39	236234590	45401	50.42	5310	5370	5130	6900	3720	5310	5203.29	0.55	0	-2746	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1101	11.45	0.59	12	0.21	448.00	8711.00	8930	20230324	-42.55	4600	20231020	11.52	8930	-42.55	20230324	4600	11.52	20231020	8930	-42.55	20230324	4600	11.52	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
108	20231113	140452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5160	-150	5	-2.82	203927400	39123	43.45	5310	5370	5150	6900	3720	5310	5212.47	0.55	0	-2079	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1108	11.52	0.59	12	0.18	448.00	8711.00	8930	20230324	-42.22	4600	20231020	12.17	8930	-42.22	20230324	4600	12.17	20231020	8930	-42.22	20230324	4600	12.17	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
109	20231113	130452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5170	-140	5	-2.64	185969190	35651	39.60	5310	5370	5150	6900	3720	5310	5216.38	0.55	0	-1392	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1110	11.54	0.59	12	0.17	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
110	20231113	120452	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5190	-120	5	-2.26	130271920	24865	27.62	5310	5370	5190	6900	3720	5310	5239.17	0.55	0	1304	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1114	11.58	0.60	12	0.12	448.00	8711.00	8930	20230324	-41.88	4600	20231020	12.83	8930	-41.88	20230324	4600	12.83	20231020	8930	-41.88	20230324	4600	12.83	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
111	20231113	110451	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5250	-60	5	-1.13	101209340	19275	21.41	5310	5370	5210	6900	3720	5310	5250.81	0.55	0	1700	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1127	11.72	0.60	12	0.09	448.00	8711.00	8930	20230324	-41.21	4600	20231020	14.13	8930	-41.21	20230324	4600	14.13	20231020	8930	-41.21	20230324	4600	14.13	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
112	20231113	100450	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5260	-50	5	-0.94	37505880	7103	7.89	5310	5370	5220	6900	3720	5310	5280.29	0.55	0	82	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1129	11.74	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.10	4600	20231020	14.35	8930	-41.10	20230324	4600	14.35	20231020	8930	-41.10	20230324	4600	14.35	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
113	20231113	090453	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5280	-30	5	-0.56	5352530	1012	1.12	5310	5370	5220	6900	3720	5310	5289.06	0.55	0	-169	5596	5452	5256	5112	4916	5525	5185	107	1590	500	3500	10	1	21463555	1133	11.79	0.61	12	0.00	448.00	8711.00	8930	20230324	-40.87	4600	20231020	14.78	8930	-40.87	20230324	4600	14.78	20231020	8930	-40.87	20230324	4600	14.78	20231020	1.89	N	046140	500	107 억		117053	N	N	0	N	00	N
114	20231110	160511	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5310	130	2	2.51	472734030	89792	56.75	5180	5400	5060	6730	3630	5180	5264.35	0.58	0	-8630	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1140	11.85	0.61	12	0.42	448.00	8711.00	8930	20230324	-40.54	4600	20231020	15.43	8930	-40.54	20230324	4600	15.43	20231020	8930	-40.54	20230324	4600	15.43	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
115	20231110	150500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5370	190	2	3.67	361426960	69106	43.68	5180	5390	5060	6730	3630	5180	5230.04	0.58	0	-6691	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1153	11.99	0.62	12	0.32	448.00	8711.00	8930	20230324	-39.87	4600	20231020	16.74	8930	-39.87	20230324	4600	16.74	20231020	8930	-39.87	20230324	4600	16.74	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
116	20231110	140457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5100	-80	5	-1.54	252737440	48567	30.69	5180	5360	5060	6730	3630	5180	5203.89	0.58	0	-7831	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1095	11.38	0.59	12	0.23	448.00	8711.00	8930	20230324	-42.89	4600	20231020	10.87	8930	-42.89	20230324	4600	10.87	20231020	8930	-42.89	20230324	4600	10.87	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
117	20231110	130457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5100	-80	5	-1.54	68475090	13427	8.49	5180	5180	5060	6730	3630	5180	5099.81	0.58	0	976	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1095	11.38	0.59	12	0.06	448.00	8711.00	8930	20230324	-42.89	4600	20231020	10.87	8930	-42.89	20230324	4600	10.87	20231020	8930	-42.89	20230324	4600	10.87	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
118	20231110	120457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5080	-100	5	-1.93	67946500	13323	8.42	5180	5180	5060	6730	3630	5180	5099.94	0.58	0	976	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1090	11.34	0.58	12	0.06	448.00	8711.00	8930	20230324	-43.11	4600	20231020	10.43	8930	-43.11	20230324	4600	10.43	20231020	8930	-43.11	20230324	4600	10.43	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
119	20231110	110454	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5070	-110	5	-2.12	62469180	12245	7.74	5180	5180	5060	6730	3630	5180	5101.61	0.58	0	976	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1088	11.32	0.58	12	0.06	448.00	8711.00	8930	20230324	-43.23	4600	20231020	10.22	8930	-43.23	20230324	4600	10.22	20231020	8930	-43.23	20230324	4600	10.22	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
120	20231110	100457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5120	-60	5	-1.16	53341060	10451	6.61	5180	5180	5060	6730	3630	5180	5103.92	0.58	0	976	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1099	11.43	0.59	12	0.05	448.00	8711.00	8930	20230324	-42.67	4600	20231020	11.30	8930	-42.67	20230324	4600	11.30	20231020	8930	-42.67	20230324	4600	11.30	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
121	20231110	090448	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5100	-80	5	-1.54	28031970	5497	3.47	5180	5180	5060	6730	3630	5180	5099.50	0.58	0	655	5893	5536	5343	4986	4793	5440	4890	107	1550	500	3410	10	1	21463555	1095	11.38	0.59	12	0.03	448.00	8711.00	8930	20230324	-42.89	4600	20231020	10.87	8930	-42.89	20230324	4600	10.87	20231020	8930	-42.89	20230324	4600	10.87	20231020	1.91	N	046140	500	107 억		125274	N	N	0	N	00	N
122	20231109	160444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-30	5	-0.58	853429620	158157	1461.30	5220	5700	5150	6770	3650	5210	5397.10	0.63	0	-11231	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1112	11.56	0.59	12	0.74	448.00	8711.00	8930	20230324	-41.99	4600	20231020	12.61	8930	-41.99	20230324	4600	12.61	20231020	8930	-41.99	20230324	4600	12.61	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
123	20231109	150446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	0	3	0.00	56372590	10874	100.47	5220	5230	5160	6770	3650	5210	5184.16	0.63	0	-1916	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1118	11.63	0.60	12	0.05	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
124	20231109	140444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	-20	5	-0.38	48507080	9361	86.49	5220	5230	5160	6770	3650	5210	5181.83	0.63	0	-1553	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1114	11.58	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.88	4600	20231020	12.83	8930	-41.88	20230324	4600	12.83	20231020	8930	-41.88	20230324	4600	12.83	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
125	20231109	130446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	-10	5	-0.19	40449570	7803	72.10	5220	5230	5160	6770	3650	5210	5183.85	0.63	0	-1010	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1116	11.61	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
126	20231109	120447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	-10	5	-0.19	39872370	7692	71.07	5220	5230	5160	6770	3650	5210	5183.62	0.63	0	-1010	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1116	11.61	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
127	20231109	110447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	-10	5	-0.19	38057830	7343	67.85	5220	5230	5160	6770	3650	5210	5182.87	0.63	0	-817	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1116	11.61	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
128	20231109	100443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	10	2	0.19	35492210	6848	63.27	5220	5230	5160	6770	3650	5210	5182.86	0.63	0	-817	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1120	11.65	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.55	4600	20231020	13.48	8930	-41.55	20230324	4600	13.48	20231020	8930	-41.55	20230324	4600	13.48	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
129	20231109	090444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	-10	5	-0.19	2792780	535	4.94	5220	5230	5200	6770	3650	5210	5220.15	0.63	0	-511	5270	5240	5210	5180	5150	5225	5165	107	1560	500	3430	10	1	21463555	1116	11.61	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.92	N	046140	500	107 억		134913	N	N	0	N	00	N
130	20231108	160441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	10	2	0.19	56256310	10814	113.68	5230	5240	5180	6760	3640	5200	5201.87	0.62	0	832	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1118	11.63	0.60	12	0.05	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
131	20231108	150444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-20	5	-0.38	52147970	10025	105.38	5230	5240	5180	6760	3640	5200	5201.79	0.62	0	832	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1112	11.56	0.59	12	0.05	448.00	8711.00	8930	20230324	-41.99	4600	20231020	12.61	8930	-41.99	20230324	4600	12.61	20231020	8930	-41.99	20230324	4600	12.61	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
132	20231108	140442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	0	3	0.00	48237900	9271	97.46	5230	5240	5180	6760	3640	5200	5203.10	0.62	0	1053	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1116	11.61	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
133	20231108	130443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	10	2	0.19	47483880	9126	95.93	5230	5240	5180	6760	3640	5200	5203.14	0.62	0	1195	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1118	11.63	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
134	20231108	120445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	0	3	0.00	44369670	8528	89.65	5230	5240	5180	6760	3640	5200	5202.82	0.62	0	1213	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1116	11.61	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
135	20231108	110441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	10	2	0.19	25329170	4861	51.10	5230	5240	5180	6760	3640	5200	5210.69	0.62	0	766	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1118	11.63	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.66	4600	20231020	13.26	8930	-41.66	20230324	4600	13.26	20231020	8930	-41.66	20230324	4600	13.26	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
136	20231108	100442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	40	2	0.77	16794470	3222	33.87	5230	5240	5180	6760	3640	5200	5212.44	0.62	0	1260	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1125	11.70	0.60	12	0.02	448.00	8711.00	8930	20230324	-41.32	4600	20231020	13.91	8930	-41.32	20230324	4600	13.91	20231020	8930	-41.32	20230324	4600	13.91	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
137	20231108	090440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	30	2	0.58	1003590	192	2.02	5230	5230	5200	6760	3640	5200	5227.03	0.62	0	-7	5266	5232	5166	5132	5066	5250	5150	107	1560	500	3430	10	1	21463555	1123	11.67	0.60	12	0.00	448.00	8711.00	8930	20230324	-41.43	4600	20231020	13.70	8930	-41.43	20230324	4600	13.70	20231020	8930	-41.43	20230324	4600	13.70	20231020	1.93	N	046140	500	107 억		133966	N	N	0	N	00	N
138	20231107	160442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	10	2	0.19	48890060	9510	134.99	5170	5200	5100	6740	3640	5190	5140.89	0.64	0	-2981	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1116	11.61	0.60	12	0.04	448.00	8711.00	8930	20230324	-41.77	4600	20231020	13.04	8930	-41.77	20230324	4600	13.04	20231020	8930	-41.77	20230324	4600	13.04	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
139	20231107	150442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-10	5	-0.19	45301610	8819	125.18	5170	5200	5100	6740	3640	5190	5136.82	0.64	0	-2966	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1112	11.56	0.59	12	0.04	448.00	8711.00	8930	20230324	-41.99	4600	20231020	12.61	8930	-41.99	20230324	4600	12.61	20231020	8930	-41.99	20230324	4600	12.61	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
140	20231107	140445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5150	-40	5	-0.77	41776680	8136	115.49	5170	5200	5100	6740	3640	5190	5134.79	0.64	0	-2951	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1105	11.50	0.59	12	0.04	448.00	8711.00	8930	20230324	-42.33	4600	20231020	11.96	8930	-42.33	20230324	4600	11.96	20231020	8930	-42.33	20230324	4600	11.96	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
141	20231107	130443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5130	-60	5	-1.16	41462660	8075	114.62	5170	5200	5100	6740	3640	5190	5134.69	0.64	0	-2945	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1101	11.45	0.59	12	0.04	448.00	8711.00	8930	20230324	-42.55	4600	20231020	11.52	8930	-42.55	20230324	4600	11.52	20231020	8930	-42.55	20230324	4600	11.52	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
142	20231107	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-50	5	-0.96	25759940	5003	71.01	5170	5200	5130	6740	3640	5190	5148.90	0.64	0	-1442	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1103	11.47	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
143	20231107	110441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5150	-40	5	-0.77	19642390	3811	54.10	5170	5200	5130	6740	3640	5190	5154.13	0.64	0	-411	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1105	11.50	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.33	4600	20231020	11.96	8930	-42.33	20230324	4600	11.96	20231020	8930	-42.33	20230324	4600	11.96	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
144	20231107	100446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	0	3	0.00	10457360	2029	28.80	5170	5200	5140	6740	3640	5190	5153.95	0.64	0	-411	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1114	11.58	0.60	12	0.01	448.00	8711.00	8930	20230324	-41.88	4600	20231020	12.83	8930	-41.88	20230324	4600	12.83	20231020	8930	-41.88	20230324	4600	12.83	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
145	20231107	090435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-50	5	-0.96	5314450	1030	14.62	5170	5170	5140	6740	3640	5190	5159.66	0.64	0	-651	5236	5212	5166	5142	5096	5225	5155	107	1550	500	3420	10	1	21463555	1103	11.47	0.59	12	0.00	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.93	N	046140	500	107 억		136706	N	N	0	N	00	N
146	20231106	160431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	50	2	0.97	36359350	7045	60.52	5150	5190	5120	6680	3600	5140	5161.01	0.64	0	-21	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1114	11.58	0.60	12	0.03	448.00	8711.00	8930	20230324	-41.88	4600	20231020	12.83	8930	-41.88	20230324	4600	12.83	20231020	8930	-41.88	20230324	4600	12.83	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
147	20231106	150435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5150	10	2	0.19	33024440	6402	55.00	5150	5190	5120	6680	3600	5140	5158.46	0.64	0	-30	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1105	11.50	0.59	12	0.03	448.00	8711.00	8930	20230324	-42.33	4600	20231020	11.96	8930	-42.33	20230324	4600	11.96	20231020	8930	-42.33	20230324	4600	11.96	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
148	20231106	140431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	30	2	0.58	23040700	4462	38.33	5150	5190	5120	6680	3600	5140	5163.76	0.64	0	81	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1110	11.54	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
149	20231106	130438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5150	10	2	0.19	18288620	3546	30.46	5150	5190	5120	6680	3600	5140	5157.54	0.64	0	59	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1105	11.50	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.33	4600	20231020	11.96	8930	-42.33	20230324	4600	11.96	20231020	8930	-42.33	20230324	4600	11.96	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
150	20231106	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5150	10	2	0.19	15450720	2997	25.75	5150	5190	5120	6680	3600	5140	5155.40	0.64	0	-1	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1105	11.50	0.59	12	0.01	448.00	8711.00	8930	20230324	-42.33	4600	20231020	11.96	8930	-42.33	20230324	4600	11.96	20231020	8930	-42.33	20230324	4600	11.96	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
151	20231106	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	20	2	0.39	13075020	2536	21.79	5150	5190	5120	6680	3600	5140	5155.76	0.64	0	-26	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1108	11.52	0.59	12	0.01	448.00	8711.00	8930	20230324	-42.22	4600	20231020	12.17	8930	-42.22	20230324	4600	12.17	20231020	8930	-42.22	20230324	4600	12.17	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
152	20231106	100413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	30	2	0.58	10800840	2097	18.02	5150	5180	5120	6680	3600	5140	5150.62	0.64	0	-45	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1110	11.54	0.59	12	0.01	448.00	8711.00	8930	20230324	-42.11	4600	20231020	12.39	8930	-42.11	20230324	4600	12.39	20231020	8930	-42.11	20230324	4600	12.39	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
153	20231106	090435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	0	3	0.00	617920	120	1.03	5150	5160	5140	6680	3600	5140	5149.33	0.64	0	-13	5180	5160	5120	5100	5060	5170	5110	107	1540	500	3390	10	1	21463555	1103	11.47	0.59	12	0.00	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.96	N	046140	500	107 억		136819	N	N	0	N	00	N
154	20231103	160429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	60	2	1.18	59424490	11640	47.45	5100	5140	5080	6600	3560	5080	5105.20	0.64	0	-1176	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1103	11.47	0.59	12	0.05	448.00	8711.00	8930	20230324	-42.44	4600	20231020	11.74	8930	-42.44	20230324	4600	11.74	20231020	8930	-42.44	20230324	4600	11.74	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
155	20231103	150429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5130	50	2	0.98	48127180	9440	38.48	5100	5130	5080	6600	3560	5080	5098.22	0.64	0	-1165	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1101	11.45	0.59	12	0.04	448.00	8711.00	8930	20230324	-42.55	4600	20231020	11.52	8930	-42.55	20230324	4600	11.52	20231020	8930	-42.55	20230324	4600	11.52	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
156	20231103	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5090	10	2	0.20	35475220	6964	28.39	5100	5130	5080	6600	3560	5080	5094.09	0.64	0	-635	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1092	11.36	0.58	12	0.03	448.00	8711.00	8930	20230324	-43.00	4600	20231020	10.65	8930	-43.00	20230324	4600	10.65	20231020	8930	-43.00	20230324	4600	10.65	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
157	20231103	130428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5090	10	2	0.20	31311570	6146	25.05	5100	5130	5080	6600	3560	5080	5094.63	0.64	0	-635	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1092	11.36	0.58	12	0.03	448.00	8711.00	8930	20230324	-43.00	4600	20231020	10.65	8930	-43.00	20230324	4600	10.65	20231020	8930	-43.00	20230324	4600	10.65	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
158	20231103	120427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5110	30	2	0.59	24556240	4819	19.64	5100	5130	5080	6600	3560	5080	5095.71	0.64	0	-248	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1097	11.41	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.78	4600	20231020	11.09	8930	-42.78	20230324	4600	11.09	20231020	8930	-42.78	20230324	4600	11.09	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
159	20231103	110431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5110	30	2	0.59	17942640	3521	14.35	5100	5130	5080	6600	3560	5080	5095.89	0.64	0	-243	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1097	11.41	0.59	12	0.02	448.00	8711.00	8930	20230324	-42.78	4600	20231020	11.09	8930	-42.78	20230324	4600	11.09	20231020	8930	-42.78	20230324	4600	11.09	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
160	20231103	100425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	20	2	0.39	10894880	2138	8.71	5100	5130	5080	6600	3560	5080	5095.83	0.64	0	-195	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1095	11.38	0.59	12	0.01	448.00	8711.00	8930	20230324	-42.89	4600	20231020	10.87	8930	-42.89	20230324	4600	10.87	20231020	8930	-42.89	20230324	4600	10.87	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
161	20231103	090424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5110	30	2	0.59	127510	25	0.10	5100	5110	5100	6600	3560	5080	5100.40	0.64	0	-3	5216	5147	5051	4982	4886	5182	5017	107	1520	500	3350	10	1	21463555	1097	11.41	0.59	12	0.00	448.00	8711.00	8930	20230324	-42.78	4600	20231020	11.09	8930	-42.78	20230324	4600	11.09	20231020	8930	-42.78	20230324	4600	11.09	20231020	1.97	N	046140	500	107 억		137888	N	N	0	N	00	N
162	20231102	160425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	120	2	2.42	123849870	24533	71.55	4980	5120	4955	6440	3475	4960	5048.27	0.61	0	14377	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	10	1	21463555	1090	11.34	0.58	12	0.11	448.00	8711.00	8930	20230324	-43.11	4600	20231020	10.43	8930	-43.11	20230324	4600	10.43	20231020	8930	-43.11	20230324	4600	10.43	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
163	20231102	150430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	120	2	2.42	120299130	23833	69.51	4980	5120	4955	6440	3475	4960	5047.59	0.61	0	14282	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	10	1	21463555	1090	11.34	0.58	12	0.11	448.00	8711.00	8930	20230324	-43.11	4600	20231020	10.43	8930	-43.11	20230324	4600	10.43	20231020	8930	-43.11	20230324	4600	10.43	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
164	20231102	140421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5090	130	2	2.62	111317070	22067	64.36	4980	5120	4955	6440	3475	4960	5044.50	0.61	0	13205	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	10	1	21463555	1092	11.36	0.58	12	0.10	448.00	8711.00	8930	20230324	-43.00	4600	20231020	10.65	8930	-43.00	20230324	4600	10.65	20231020	8930	-43.00	20230324	4600	10.65	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
165	20231102	130426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	120	2	2.42	99819710	19807	57.77	4980	5080	4955	6440	3475	4960	5039.62	0.61	0	11734	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	10	1	21463555	1090	11.34	0.58	12	0.09	448.00	8711.00	8930	20230324	-43.11	4600	20231020	10.43	8930	-43.11	20230324	4600	10.43	20231020	8930	-43.11	20230324	4600	10.43	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
166	20231102	120423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	100	2	2.02	87700920	17414	50.79	4980	5070	4955	6440	3475	4960	5036.23	0.61	0	10376	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	10	1	21463555	1086	11.29	0.58	12	0.08	448.00	8711.00	8930	20230324	-43.34	4600	20231020	10.00	8930	-43.34	20230324	4600	10.00	20231020	8930	-43.34	20230324	4600	10.00	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
167	20231102	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	70	2	1.41	44908260	8953	26.11	4980	5070	4955	6440	3475	4960	5016.00	0.61	0	3601	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	10	1	21463555	1080	11.23	0.58	12	0.04	448.00	8711.00	8930	20230324	-43.67	4600	20231020	9.35	8930	-43.67	20230324	4600	9.35	20231020	8930	-43.67	20230324	4600	9.35	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
168	20231102	100424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	80	2	1.61	29203160	5843	17.04	4980	5060	4955	6440	3475	4960	4997.97	0.61	0	2358	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	10	1	21463555	1082	11.25	0.58	12	0.03	448.00	8711.00	8930	20230324	-43.56	4600	20231020	9.57	8930	-43.56	20230324	4600	9.57	20231020	8930	-43.56	20230324	4600	9.57	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
169	20231102	090427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	20	2	0.40	2619590	526	1.53	4980	4990	4980	6440	3475	4960	4980.21	0.61	0	-17	5030	4995	4935	4900	4840	5012	4917	107	1480	500	3270	5	1	21463555	1069	11.12	0.57	12	0.00	448.00	8711.00	8930	20230324	-44.23	4600	20231020	8.26	8930	-44.23	20230324	4600	8.26	20231020	8930	-44.23	20230324	4600	8.26	20231020	1.98	N	046140	500	107 억		130090	N	N	0	N	00	N
170	20231101	160423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4960	50	2	1.02	168406805	34259	355.16	4875	4970	4875	6380	3440	4910	4915.70	0.61	0	-668	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1065	11.07	0.57	12	0.16	448.00	8711.00	8930	20230324	-44.46	4600	20231020	7.83	8930	-44.46	20230324	4600	7.83	20231020	8930	-44.46	20230324	4600	7.83	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N
171	20231101	150421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	60	2	1.22	166094475	33792	350.32	4875	4970	4875	6380	3440	4910	4915.20	0.61	0	-668	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1067	11.09	0.57	12	0.16	448.00	8711.00	8930	20230324	-44.34	4600	20231020	8.04	8930	-44.34	20230324	4600	8.04	20231020	8930	-44.34	20230324	4600	8.04	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N
172	20231101	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4925	15	2	0.31	108560025	22133	229.45	4875	4935	4875	6380	3440	4910	4904.89	0.61	0	-793	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1057	10.99	0.57	12	0.10	448.00	8711.00	8930	20230324	-44.85	4600	20231020	7.07	8930	-44.85	20230324	4600	7.07	20231020	8930	-44.85	20230324	4600	7.07	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N
173	20231101	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	20	2	0.41	108436875	22108	229.19	4875	4935	4875	6380	3440	4910	4904.87	0.61	0	-791	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1058	11.00	0.57	12	0.10	448.00	8711.00	8930	20230324	-44.79	4600	20231020	7.17	8930	-44.79	20230324	4600	7.17	20231020	8930	-44.79	20230324	4600	7.17	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N
174	20231101	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	20	2	0.41	107835950	21986	227.93	4875	4935	4875	6380	3440	4910	4904.76	0.61	0	-789	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1058	11.00	0.57	12	0.10	448.00	8711.00	8930	20230324	-44.79	4600	20231020	7.17	8930	-44.79	20230324	4600	7.17	20231020	8930	-44.79	20230324	4600	7.17	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N
175	20231101	110433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	20	2	0.41	105085550	21428	222.14	4875	4935	4875	6380	3440	4910	4904.12	0.61	0	-789	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1058	11.00	0.57	12	0.10	448.00	8711.00	8930	20230324	-44.79	4600	20231020	7.17	8930	-44.79	20230324	4600	7.17	20231020	8930	-44.79	20230324	4600	7.17	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N
176	20231101	100428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4935	25	2	0.51	104617540	21333	221.16	4875	4935	4875	6380	3440	4910	4904.02	0.61	0	-743	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1059	11.02	0.57	12	0.10	448.00	8711.00	8930	20230324	-44.74	4600	20231020	7.28	8930	-44.74	20230324	4600	7.28	20231020	8930	-44.74	20230324	4600	7.28	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N
177	20231101	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	-10	5	-0.20	492500	101	1.05	4875	4900	4875	6380	3440	4910	4876.24	0.61	0	-7	5013	4961	4898	4846	4783	4930	4815	107	1470	500	3240	5	1	21463555	1052	10.94	0.56	12	0.00	448.00	8711.00	8930	20230324	-45.13	4600	20231020	6.52	8930	-45.13	20230324	4600	6.52	20231020	8930	-45.13	20230324	4600	6.52	20231020	2.00	N	046140	500	107 억		130518	N	N	0	N	00	N