KissMeData/241840/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	161058	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13010	10	2	0.08	148551010	11394	54.26	13000	13130	12900	16900	9100	13000	13037.67	1.96	0	-2186	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1241	30.40	1.87	12	0.12	428.00	6945.00	30250	20230309	-56.99	11920	20231026	9.14	30250	-56.99	20230309	11920	9.14	20231026	30250	-56.99	20230309	11920	9.14	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
3	20231130	151057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13030	30	2	0.23	139141380	10671	50.82	13000	13130	12900	16900	9100	13000	13039.22	1.96	0	-2256	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1243	30.44	1.88	12	0.11	428.00	6945.00	30250	20230309	-56.93	11920	20231026	9.31	30250	-56.93	20230309	11920	9.31	20231026	30250	-56.93	20230309	11920	9.31	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
4	20231130	141054	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13110	110	2	0.85	112247090	8609	41.00	13000	13130	12900	16900	9100	13000	13038.36	1.96	0	-2514	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1251	30.63	1.89	12	0.09	428.00	6945.00	30250	20230309	-56.66	11920	20231026	9.98	30250	-56.66	20230309	11920	9.98	20231026	30250	-56.66	20230309	11920	9.98	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
5	20231130	131053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13090	90	2	0.69	108477060	8321	39.63	13000	13130	12900	16900	9100	13000	13036.55	1.96	0	-2455	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1249	30.58	1.88	12	0.09	428.00	6945.00	30250	20230309	-56.73	11920	20231026	9.82	30250	-56.73	20230309	11920	9.82	20231026	30250	-56.73	20230309	11920	9.82	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
6	20231130	121106	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13010	10	2	0.08	94227930	7234	34.45	13000	13130	12900	16900	9100	13000	13025.71	1.96	0	-1616	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1241	30.40	1.87	12	0.08	428.00	6945.00	30250	20230309	-56.99	11920	20231026	9.14	30250	-56.99	20230309	11920	9.14	20231026	30250	-56.99	20230309	11920	9.14	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
7	20231130	111101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13120	120	2	0.92	86380290	6633	31.59	13000	13130	12900	16900	9100	13000	13022.82	1.96	0	-1517	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1252	30.65	1.89	12	0.07	428.00	6945.00	30250	20230309	-56.63	11920	20231026	10.07	30250	-56.63	20230309	11920	10.07	20231026	30250	-56.63	20230309	11920	10.07	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
8	20231130	101054	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13120	120	2	0.92	68314930	5254	25.02	13000	13130	12900	16900	9100	13000	13002.46	1.96	0	-1537	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1252	30.65	1.89	12	0.06	428.00	6945.00	30250	20230309	-56.63	11920	20231026	10.07	30250	-56.63	20230309	11920	10.07	20231026	30250	-56.63	20230309	11920	10.07	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
9	20231130	091053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12900	-100	5	-0.77	20507560	1586	7.55	13000	13000	12900	16900	9100	13000	12930.23	1.96	0	43	13446	13222	13066	12842	12686	13145	12765	48	3900	500	9100	10	1	9539994	1231	30.14	1.86	12	0.02	428.00	6945.00	30250	20230309	-57.36	11920	20231026	8.22	30250	-57.36	20230309	11920	8.22	20231026	30250	-57.36	20230309	11920	8.22	20231026	2.96	N	241840	500	47 억		187173	N	N	12	N	00	N
10	20231129	161049	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13000	-140	5	-1.07	268090030	20611	60.30	13290	13290	12910	17080	9200	13140	13007.14	1.94	0	1741	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1240	30.37	1.87	12	0.22	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.87	N	241840	500	47 억		185453	N	N	12	N	00	N
11	20231129	151100	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13000	-140	5	-1.07	251627670	19343	56.59	13290	13290	12910	17080	9200	13140	13008.72	1.94	0	1894	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1240	30.37	1.87	12	0.20	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.87	N	241840	500	47 억		185453	N	N	0	N	00	N
12	20231129	141053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13080	-60	5	-0.46	211867200	16278	47.63	13290	13290	12910	17080	9200	13140	13015.55	1.94	0	2734	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1248	30.56	1.88	12	0.17	428.00	6945.00	30250	20230309	-56.76	11920	20231026	9.73	30250	-56.76	20230309	11920	9.73	20231026	30250	-56.76	20230309	11920	9.73	20231026	2.87	N	241840	500	47 억		185453	N	N	0	N	00	N
13	20231129	131053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13130	-10	5	-0.08	201101230	15453	45.21	13290	13290	12910	17080	9200	13140	13013.73	1.94	0	2839	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1253	30.68	1.89	12	0.16	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	30250	-56.60	20230309	11920	10.15	20231026	30250	-56.60	20230309	11920	10.15	20231026	2.87	N	241840	500	47 억		185453	N	N	0	N	00	N
14	20231129	121055	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13200	60	2	0.46	186702440	14351	41.99	13290	13290	12910	17080	9200	13140	13009.72	1.94	0	3072	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1259	30.84	1.90	12	0.15	428.00	6945.00	30250	20230309	-56.36	11920	20231026	10.74	30250	-56.36	20230309	11920	10.74	20231026	30250	-56.36	20230309	11920	10.74	20231026	2.87	N	241840	500	47 억		185453	N	N	0	N	00	N
15	20231129	111056	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13150	10	2	0.08	180514190	13881	40.61	13290	13290	12910	17080	9200	13140	13004.41	1.94	0	3152	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1255	30.72	1.89	12	0.15	428.00	6945.00	30250	20230309	-56.53	11920	20231026	10.32	30250	-56.53	20230309	11920	10.32	20231026	30250	-56.53	20230309	11920	10.32	20231026	2.87	N	241840	500	47 억		185453	N	N	0	N	00	N
16	20231129	101052	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13040	-100	5	-0.76	102987790	7929	23.20	13290	13290	12910	17080	9200	13140	12988.75	1.94	0	-975	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1244	30.47	1.88	12	0.08	428.00	6945.00	30250	20230309	-56.89	11920	20231026	9.40	30250	-56.89	20230309	11920	9.40	20231026	30250	-56.89	20230309	11920	9.40	20231026	2.87	N	241840	500	47 억		185453	N	N	0	N	00	N
17	20231129	091048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13100	-40	5	-0.30	1578400	120	0.35	13290	13290	13100	17080	9200	13140	13153.33	1.94	0	-91	13666	13402	13236	12972	12806	13320	12890	48	3940	500	9190	10	1	9539994	1250	30.61	1.89	12	0.00	428.00	6945.00	30250	20230309	-56.69	11920	20231026	9.90	30250	-56.69	20230309	11920	9.90	20231026	30250	-56.69	20230309	11920	9.90	20231026	2.87	N	241840	500	47 억		185453	N	N	0	N	00	N
18	20231128	161048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13140	-230	5	-1.72	448796970	34018	110.56	13490	13500	13070	17380	9360	13370	13192.99	1.99	0	-4099	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1254	30.70	1.89	12	0.36	428.00	6945.00	30250	20230309	-56.56	11920	20231026	10.23	30250	-56.56	20230309	11920	10.23	20231026	30250	-56.56	20230309	11920	10.23	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
19	20231128	150936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13130	-240	5	-1.80	421573050	31941	103.81	13490	13500	13100	17380	9360	13370	13198.49	1.99	0	-3614	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1253	30.68	1.89	12	0.33	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	30250	-56.60	20230309	11920	10.15	20231026	30250	-56.60	20230309	11920	10.15	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
20	20231128	141049	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13160	-210	5	-1.57	320966110	24273	78.89	13490	13500	13140	17380	9360	13370	13223.17	1.99	0	-2508	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1255	30.75	1.89	12	0.25	428.00	6945.00	30250	20230309	-56.50	11920	20231026	10.40	30250	-56.50	20230309	11920	10.40	20231026	30250	-56.50	20230309	11920	10.40	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
21	20231128	131040	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13160	-210	5	-1.57	254897910	19250	62.56	13490	13500	13150	17380	9360	13370	13241.45	1.99	0	-1354	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1255	30.75	1.89	12	0.20	428.00	6945.00	30250	20230309	-56.50	11920	20231026	10.40	30250	-56.50	20230309	11920	10.40	20231026	30250	-56.50	20230309	11920	10.40	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
22	20231128	121048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13240	-130	5	-0.97	189888240	14318	46.53	13490	13500	13210	17380	9360	13370	13262.20	1.99	0	-1083	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1263	30.93	1.91	12	0.15	428.00	6945.00	30250	20230309	-56.23	11920	20231026	11.07	30250	-56.23	20230309	11920	11.07	20231026	30250	-56.23	20230309	11920	11.07	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
23	20231128	111048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13230	-140	5	-1.05	148978150	11223	36.47	13490	13500	13210	17380	9360	13370	13274.36	1.99	0	-1281	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1262	30.91	1.90	12	0.12	428.00	6945.00	30250	20230309	-56.26	11920	20231026	10.99	30250	-56.26	20230309	11920	10.99	20231026	30250	-56.26	20230309	11920	10.99	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
24	20231128	101042	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13230	-140	5	-1.05	76219840	5723	18.60	13490	13500	13220	17380	9360	13370	13318.16	1.99	0	-3167	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1262	30.91	1.90	12	0.06	428.00	6945.00	30250	20230309	-56.26	11920	20231026	10.99	30250	-56.26	20230309	11920	10.99	20231026	30250	-56.26	20230309	11920	10.99	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
25	20231128	091044	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	-20	5	-0.15	22417290	1665	5.41	13490	13500	13300	17380	9360	13370	13463.84	1.99	0	-523	14090	13730	13510	13150	12930	13620	13040	48	4010	500	9350	10	1	9539994	1274	31.19	1.92	12	0.02	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.85	N	241840	500	47 억		189449	N	N	0	N	00	N
26	20231127	161036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13370	-400	5	-2.90	411420540	30521	220.10	13770	13870	13290	17900	9640	13770	13479.92	2.11	0	-11705	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1275	31.24	1.93	12	0.32	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	30250	-55.80	20230309	11920	12.16	20231026	30250	-55.80	20230309	11920	12.16	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
27	20231127	151047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13330	-440	5	-3.20	400802160	29726	214.37	13770	13870	13290	17900	9640	13770	13483.22	2.11	0	-11557	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1272	31.14	1.92	12	0.31	428.00	6945.00	30250	20230309	-55.93	11920	20231026	11.83	30250	-55.93	20230309	11920	11.83	20231026	30250	-55.93	20230309	11920	11.83	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
28	20231127	141045	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13390	-380	5	-2.76	309277540	22876	164.97	13770	13870	13390	17900	9640	13770	13519.74	2.11	0	-10800	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1277	31.29	1.93	12	0.24	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	30250	-55.74	20230309	11920	12.33	20231026	30250	-55.74	20230309	11920	12.33	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
29	20231127	131047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13430	-340	5	-2.47	266494970	19688	141.98	13770	13870	13420	17900	9640	13770	13535.91	2.11	0	-9927	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1281	31.38	1.93	12	0.21	428.00	6945.00	30250	20230309	-55.60	11920	20231026	12.67	30250	-55.60	20230309	11920	12.67	20231026	30250	-55.60	20230309	11920	12.67	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
30	20231127	121052	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13450	-320	5	-2.32	214534020	15823	114.11	13770	13870	13450	17900	9640	13770	13558.37	2.11	0	-8072	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1283	31.43	1.94	12	0.17	428.00	6945.00	30250	20230309	-55.54	11920	20231026	12.84	30250	-55.54	20230309	11920	12.84	20231026	30250	-55.54	20230309	11920	12.84	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
31	20231127	111034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13530	-240	5	-1.74	187474630	13816	99.63	13770	13870	13470	17900	9640	13770	13569.39	2.11	0	-6574	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1291	31.61	1.95	12	0.14	428.00	6945.00	30250	20230309	-55.27	11920	20231026	13.51	30250	-55.27	20230309	11920	13.51	20231026	30250	-55.27	20230309	11920	13.51	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
32	20231127	101032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13530	-240	5	-1.74	116137960	8540	61.59	13770	13870	13510	17900	9640	13770	13599.29	2.11	0	-4951	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1291	31.61	1.95	12	0.09	428.00	6945.00	30250	20230309	-55.27	11920	20231026	13.51	30250	-55.27	20230309	11920	13.51	20231026	30250	-55.27	20230309	11920	13.51	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
33	20231127	091036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13740	-30	5	-0.22	12608220	925	6.67	13770	13770	13560	17900	9640	13770	13630.51	2.11	0	-665	14103	13936	13743	13576	13383	13840	13480	48	4130	500	9630	10	1	9539994	1311	32.10	1.98	12	0.01	428.00	6945.00	30250	20230309	-54.58	11920	20231026	15.27	30250	-54.58	20230309	11920	15.27	20231026	30250	-54.58	20230309	11920	15.27	20231026	2.89	N	241840	500	47 억		201278	N	N	12	N	00	N
34	20231124	161029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13770	-130	5	-0.94	190367550	13857	36.78	13910	13910	13550	18070	9730	13900	13737.60	2.17	0	-5453	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1314	32.17	1.98	12	0.15	428.00	6945.00	30250	20230309	-54.48	11920	20231026	15.52	30250	-54.48	20230309	11920	15.52	20231026	30250	-54.48	20230309	11920	15.52	20231026	2.86	N	241840	500	47 억		207490	N	N	12	N	00	N
35	20231124	151038	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13700	-200	5	-1.44	170004650	12375	32.85	13910	13910	13550	18070	9730	13900	13737.75	2.17	0	-4970	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1307	32.01	1.97	12	0.13	428.00	6945.00	30250	20230309	-54.71	11920	20231026	14.93	30250	-54.71	20230309	11920	14.93	20231026	30250	-54.71	20230309	11920	14.93	20231026	2.86	N	241840	500	47 억		207490	N	N	5	N	00	N
36	20231124	141036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13840	-60	5	-0.43	114967240	8365	22.20	13910	13910	13550	18070	9730	13900	13743.84	2.17	0	-3295	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1320	32.34	1.99	12	0.09	428.00	6945.00	30250	20230309	-54.25	11920	20231026	16.11	30250	-54.25	20230309	11920	16.11	20231026	30250	-54.25	20230309	11920	16.11	20231026	2.86	N	241840	500	47 억		207490	N	N	5	N	00	N
37	20231124	131032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13720	-180	5	-1.29	83269950	6059	16.08	13910	13910	13550	18070	9730	13900	13743.18	2.17	0	-2602	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1309	32.06	1.98	12	0.06	428.00	6945.00	30250	20230309	-54.64	11920	20231026	15.10	30250	-54.64	20230309	11920	15.10	20231026	30250	-54.64	20230309	11920	15.10	20231026	2.86	N	241840	500	47 억		207490	N	N	5	N	00	N
38	20231124	121039	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13730	-170	5	-1.22	64913150	4720	12.53	13910	13910	13550	18070	9730	13900	13752.79	2.17	0	-2045	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1310	32.08	1.98	12	0.05	428.00	6945.00	30250	20230309	-54.61	11920	20231026	15.18	30250	-54.61	20230309	11920	15.18	20231026	30250	-54.61	20230309	11920	15.18	20231026	2.86	N	241840	500	47 억		207490	N	N	5	N	00	N
39	20231124	111035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13780	-120	5	-0.86	53294240	3875	10.29	13910	13910	13550	18070	9730	13900	13753.35	2.17	0	-1632	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1315	32.20	1.98	12	0.04	428.00	6945.00	30250	20230309	-54.45	11920	20231026	15.60	30250	-54.45	20230309	11920	15.60	20231026	30250	-54.45	20230309	11920	15.60	20231026	2.86	N	241840	500	47 억		207490	N	N	5	N	00	N
40	20231124	101037	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	-80	5	-0.58	41060260	2988	7.93	13910	13910	13550	18070	9730	13900	13741.72	2.17	0	-1166	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1318	32.29	1.99	12	0.03	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	30250	-54.31	20230309	11920	15.94	20231026	30250	-54.31	20230309	11920	15.94	20231026	2.86	N	241840	500	47 억		207490	N	N	5	N	00	N
41	20231124	091031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13800	-100	5	-0.72	19725060	1441	3.82	13910	13910	13550	18070	9730	13900	13688.45	2.17	0	-824	14166	14032	13766	13632	13366	14100	13700	48	4170	500	9730	10	1	9539994	1317	32.24	1.99	12	0.02	428.00	6945.00	30250	20230309	-54.38	11920	20231026	15.77	30250	-54.38	20230309	11920	15.77	20231026	30250	-54.38	20230309	11920	15.77	20231026	2.86	N	241840	500	47 억		207490	N	N	5	N	00	N
42	20231123	161017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13900	270	2	1.98	518511950	37643	151.00	13630	13900	13500	17710	9550	13630	13774.04	2.17	0	-4547	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1326	32.48	2.00	12	0.39	428.00	6945.00	30250	20230309	-54.05	11920	20231026	16.61	30250	-54.05	20230309	11920	16.61	20231026	30250	-54.05	20230309	11920	16.61	20231026	2.84	N	241840	500	47 억		207242	N	N	5	N	00	N
43	20231123	151053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13810	180	2	1.32	476236600	34593	138.77	13630	13880	13500	17710	9550	13630	13766.85	2.17	0	-4227	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1317	32.27	1.99	12	0.36	428.00	6945.00	30250	20230309	-54.35	11920	20231026	15.86	30250	-54.35	20230309	11920	15.86	20231026	30250	-54.35	20230309	11920	15.86	20231026	2.84	N	241840	500	47 억		207242	N	N	11	N	00	N
44	20231123	141054	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13840	210	2	1.54	377636620	27463	110.16	13630	13880	13500	17710	9550	13630	13750.74	2.17	0	-3028	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1320	32.34	1.99	12	0.29	428.00	6945.00	30250	20230309	-54.25	11920	20231026	16.11	30250	-54.25	20230309	11920	16.11	20231026	30250	-54.25	20230309	11920	16.11	20231026	2.84	N	241840	500	47 억		207242	N	N	11	N	00	N
45	20231123	131051	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	160	2	1.17	298554900	21732	87.18	13630	13880	13500	17710	9550	13630	13738.03	2.17	0	-2372	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1316	32.22	1.99	12	0.23	428.00	6945.00	30250	20230309	-54.41	11920	20231026	15.69	30250	-54.41	20230309	11920	15.69	20231026	30250	-54.41	20230309	11920	15.69	20231026	2.84	N	241840	500	47 억		207242	N	N	11	N	00	N
46	20231123	121034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13750	120	2	0.88	258176450	18802	75.42	13630	13880	13500	17710	9550	13630	13731.33	2.17	0	-964	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1312	32.13	1.98	12	0.20	428.00	6945.00	30250	20230309	-54.55	11920	20231026	15.35	30250	-54.55	20230309	11920	15.35	20231026	30250	-54.55	20230309	11920	15.35	20231026	2.84	N	241840	500	47 억		207242	N	N	11	N	00	N
47	20231123	111102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13730	100	2	0.73	221735260	16155	64.80	13630	13880	13500	17710	9550	13630	13725.49	2.17	0	268	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1310	32.08	1.98	12	0.17	428.00	6945.00	30250	20230309	-54.61	11920	20231026	15.18	30250	-54.61	20230309	11920	15.18	20231026	30250	-54.61	20230309	11920	15.18	20231026	2.84	N	241840	500	47 억		207242	N	N	11	N	00	N
48	20231123	101037	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13550	-80	5	-0.59	43186300	3187	12.78	13630	13630	13500	17710	9550	13630	13550.77	2.17	0	-356	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1293	31.66	1.95	12	0.03	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	30250	-55.21	20230309	11920	13.67	20231026	30250	-55.21	20230309	11920	13.67	20231026	2.84	N	241840	500	47 억		207242	N	N	11	N	00	N
49	20231123	091034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13540	-90	5	-0.66	7621640	562	2.25	13630	13630	13540	17710	9550	13630	13561.64	2.17	0	-22	14003	13816	13543	13356	13083	13910	13450	48	4080	500	9540	10	1	9539994	1292	31.64	1.95	12	0.01	428.00	6945.00	30250	20230309	-55.24	11920	20231026	13.59	30250	-55.24	20230309	11920	13.59	20231026	30250	-55.24	20230309	11920	13.59	20231026	2.84	N	241840	500	47 억		207242	N	N	11	N	00	N
50	20231122	160954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13630	110	2	0.81	334076660	24876	97.59	13520	13730	13270	17570	9470	13520	13429.60	2.20	0	-6763	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1300	31.85	1.96	12	0.26	428.00	6945.00	30250	20230309	-54.94	11920	20231026	14.35	30250	-54.94	20230309	11920	14.35	20231026	30250	-54.94	20230309	11920	14.35	20231026	2.87	N	241840	500	47 억		209862	N	N	11	N	00	N
51	20231122	151015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13700	180	2	1.33	316101060	23559	92.42	13520	13730	13270	17570	9470	13520	13417.42	2.20	0	-6242	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1307	32.01	1.97	12	0.25	428.00	6945.00	30250	20230309	-54.71	11920	20231026	14.93	30250	-54.71	20230309	11920	14.93	20231026	30250	-54.71	20230309	11920	14.93	20231026	2.87	N	241840	500	47 억		209862	N	N	1	N	00	N
52	20231122	141006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13330	-190	5	-1.41	195360170	14643	57.44	13520	13530	13270	17570	9470	13520	13341.54	2.20	0	-7329	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1272	31.14	1.92	12	0.15	428.00	6945.00	30250	20230309	-55.93	11920	20231026	11.83	30250	-55.93	20230309	11920	11.83	20231026	30250	-55.93	20230309	11920	11.83	20231026	2.87	N	241840	500	47 억		209862	N	N	1	N	00	N
53	20231122	131043	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13360	-160	5	-1.18	175446330	13148	51.58	13520	13530	13270	17570	9470	13520	13343.96	2.20	0	-7033	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1275	31.21	1.92	12	0.14	428.00	6945.00	30250	20230309	-55.83	11920	20231026	12.08	30250	-55.83	20230309	11920	12.08	20231026	30250	-55.83	20230309	11920	12.08	20231026	2.87	N	241840	500	47 억		209862	N	N	1	N	00	N
54	20231122	121047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13290	-230	5	-1.70	162896430	12204	47.88	13520	13530	13270	17570	9470	13520	13347.79	2.20	0	-6429	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1268	31.05	1.91	12	0.13	428.00	6945.00	30250	20230309	-56.07	11920	20231026	11.49	30250	-56.07	20230309	11920	11.49	20231026	30250	-56.07	20230309	11920	11.49	20231026	2.87	N	241840	500	47 억		209862	N	N	1	N	00	N
55	20231122	111132	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13280	-240	5	-1.78	139862110	10471	41.08	13520	13530	13270	17570	9470	13520	13357.09	2.20	0	-5962	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1267	31.03	1.91	12	0.11	428.00	6945.00	30250	20230309	-56.10	11920	20231026	11.41	30250	-56.10	20230309	11920	11.41	20231026	30250	-56.10	20230309	11920	11.41	20231026	2.87	N	241840	500	47 억		209862	N	N	1	N	00	N
56	20231122	101057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13290	-230	5	-1.70	105694250	7900	30.99	13520	13530	13280	17570	9470	13520	13379.02	2.20	0	-4631	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1268	31.05	1.91	12	0.08	428.00	6945.00	30250	20230309	-56.07	11920	20231026	11.49	30250	-56.07	20230309	11920	11.49	20231026	30250	-56.07	20230309	11920	11.49	20231026	2.87	N	241840	500	47 억		209862	N	N	1	N	00	N
57	20231122	091003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13500	-20	5	-0.15	30703760	2273	8.92	13520	13530	13450	17570	9470	13520	13508.03	2.20	0	-1012	13706	13612	13436	13342	13166	13660	13390	48	4050	500	9460	10	1	9539994	1288	31.54	1.94	12	0.02	428.00	6945.00	30250	20230309	-55.37	11920	20231026	13.26	30250	-55.37	20230309	11920	13.26	20231026	30250	-55.37	20230309	11920	13.26	20231026	2.87	N	241840	500	47 억		209862	N	N	1	N	00	N
58	20231121	161009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13520	220	2	1.65	338562160	25261	138.21	13310	13530	13260	17290	9310	13300	13398.96	2.07	0	12327	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1290	31.59	1.95	12	0.26	428.00	6945.00	30250	20230309	-55.31	11920	20231026	13.42	30250	-55.31	20230309	11920	13.42	20231026	30250	-55.31	20230309	11920	13.42	20231026	2.80	N	241840	500	47 억		197575	N	N	1	N	00	N
59	20231121	151012	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13460	160	2	1.20	313930570	23435	128.22	13310	13530	13260	17290	9310	13300	13395.80	2.07	0	12267	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1284	31.45	1.94	12	0.25	428.00	6945.00	30250	20230309	-55.50	11920	20231026	12.92	30250	-55.50	20230309	11920	12.92	20231026	30250	-55.50	20230309	11920	12.92	20231026	2.80	N	241840	500	47 억		197575	N	N	55	N	00	N
60	20231121	140957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13460	160	2	1.20	258720260	19333	105.78	13310	13530	13260	17290	9310	13300	13382.31	2.07	0	10362	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1284	31.45	1.94	12	0.20	428.00	6945.00	30250	20230309	-55.50	11920	20231026	12.92	30250	-55.50	20230309	11920	12.92	20231026	30250	-55.50	20230309	11920	12.92	20231026	2.80	N	241840	500	47 억		197575	N	N	55	N	00	N
61	20231121	130948	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13410	110	2	0.83	189883610	14221	77.81	13310	13450	13260	17290	9310	13300	13352.34	2.07	0	7365	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1279	31.33	1.93	12	0.15	428.00	6945.00	30250	20230309	-55.67	11920	20231026	12.50	30250	-55.67	20230309	11920	12.50	20231026	30250	-55.67	20230309	11920	12.50	20231026	2.80	N	241840	500	47 억		197575	N	N	55	N	00	N
62	20231121	120951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13390	90	2	0.68	167492870	12550	68.67	13310	13450	13260	17290	9310	13300	13346.05	2.07	0	6284	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1277	31.29	1.93	12	0.13	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	30250	-55.74	20230309	11920	12.33	20231026	30250	-55.74	20230309	11920	12.33	20231026	2.80	N	241840	500	47 억		197575	N	N	55	N	00	N
63	20231121	110945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13390	90	2	0.68	140530330	10537	57.65	13310	13450	13260	17290	9310	13300	13336.84	2.07	0	4903	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1277	31.29	1.93	12	0.11	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	30250	-55.74	20230309	11920	12.33	20231026	30250	-55.74	20230309	11920	12.33	20231026	2.80	N	241840	500	47 억		197575	N	N	55	N	00	N
64	20231121	100921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13300	0	3	0.00	58628820	4400	24.07	13310	13450	13260	17290	9310	13300	13324.73	2.07	0	1161	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1269	31.07	1.92	12	0.05	428.00	6945.00	30250	20230309	-56.03	11920	20231026	11.58	30250	-56.03	20230309	11920	11.58	20231026	30250	-56.03	20230309	11920	11.58	20231026	2.80	N	241840	500	47 억		197575	N	N	55	N	00	N
65	20231121	090936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13420	120	2	0.90	7816340	584	3.20	13310	13450	13310	17290	9310	13300	13384.14	2.07	0	-119	13580	13440	13240	13100	12900	13510	13170	48	3990	500	9310	10	1	9539994	1280	31.36	1.93	12	0.01	428.00	6945.00	30250	20230309	-55.64	11920	20231026	12.58	30250	-55.64	20230309	11920	12.58	20231026	30250	-55.64	20230309	11920	12.58	20231026	2.80	N	241840	500	47 억		197575	N	N	55	N	00	N
66	20231120	160942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13300	210	2	1.60	242151830	18277	65.55	13100	13380	13040	17010	9170	13090	13248.72	1.98	0	8337	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1269	31.07	1.92	12	0.19	428.00	6945.00	30250	20230309	-56.03	11920	20231026	11.58	30250	-56.03	20230309	11920	11.58	20231026	30250	-56.03	20230309	11920	11.58	20231026	2.84	N	241840	500	47 억		189278	N	N	55	N	00	N
67	20231120	150951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13330	240	2	1.83	231893190	17506	62.79	13100	13380	13040	17010	9170	13090	13246.51	1.98	0	8265	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1272	31.14	1.92	12	0.18	428.00	6945.00	30250	20230309	-55.93	11920	20231026	11.83	30250	-55.93	20230309	11920	11.83	20231026	30250	-55.93	20230309	11920	11.83	20231026	2.84	N	241840	500	47 억		189278	N	N	33	N	00	N
68	20231120	140950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13320	230	2	1.76	187249220	14151	50.75	13100	13380	13040	17010	9170	13090	13232.24	1.98	0	6857	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1271	31.12	1.92	12	0.15	428.00	6945.00	30250	20230309	-55.97	11920	20231026	11.74	30250	-55.97	20230309	11920	11.74	20231026	30250	-55.97	20230309	11920	11.74	20231026	2.84	N	241840	500	47 억		189278	N	N	33	N	00	N
69	20231120	130943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13370	280	2	2.14	170568580	12900	46.27	13100	13380	13040	17010	9170	13090	13222.38	1.98	0	6451	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1275	31.24	1.93	12	0.14	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	30250	-55.80	20230309	11920	12.16	20231026	30250	-55.80	20230309	11920	12.16	20231026	2.84	N	241840	500	47 억		189278	N	N	33	N	00	N
70	20231120	120948	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13270	180	2	1.38	120660200	9153	32.83	13100	13320	13040	17010	9170	13090	13182.60	1.98	0	3518	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1266	31.00	1.91	12	0.10	428.00	6945.00	30250	20230309	-56.13	11920	20231026	11.33	30250	-56.13	20230309	11920	11.33	20231026	30250	-56.13	20230309	11920	11.33	20231026	2.84	N	241840	500	47 억		189278	N	N	33	N	00	N
71	20231120	110943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13250	160	2	1.22	102853350	7809	28.01	13100	13320	13040	17010	9170	13090	13171.14	1.98	0	3066	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1264	30.96	1.91	12	0.08	428.00	6945.00	30250	20230309	-56.20	11920	20231026	11.16	30250	-56.20	20230309	11920	11.16	20231026	30250	-56.20	20230309	11920	11.16	20231026	2.84	N	241840	500	47 억		189278	N	N	33	N	00	N
72	20231120	100940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13270	180	2	1.38	82243340	6255	22.43	13100	13280	13040	17010	9170	13090	13148.43	1.98	0	2263	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1266	31.00	1.91	12	0.07	428.00	6945.00	30250	20230309	-56.13	11920	20231026	11.33	30250	-56.13	20230309	11920	11.33	20231026	30250	-56.13	20230309	11920	11.33	20231026	2.84	N	241840	500	47 억		189278	N	N	33	N	00	N
73	20231120	090950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13160	70	2	0.53	15052100	1151	4.13	13100	13180	13040	17010	9170	13090	13077.40	1.98	0	-961	13803	13446	13243	12886	12683	13345	12785	48	3920	500	9160	10	1	9539994	1255	30.75	1.89	12	0.01	428.00	6945.00	30250	20230309	-56.50	11920	20231026	10.40	30250	-56.50	20230309	11920	10.40	20231026	30250	-56.50	20230309	11920	10.40	20231026	2.84	N	241840	500	47 억		189278	N	N	33	N	00	N
74	20231117	161009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13090	-510	5	-3.75	359322250	27209	74.99	13600	13600	13040	17680	9520	13600	13206.11	2.12	0	-15766	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1249	30.58	1.88	12	0.29	428.00	6945.00	30250	20230309	-56.73	11920	20231026	9.82	30250	-56.73	20230309	11920	9.82	20231026	30250	-56.73	20230309	11920	9.82	20231026	2.88	N	241840	500	47 억		202706	N	N	33	N	00	N
75	20231117	151016	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13060	-540	5	-3.97	341229220	25826	71.18	13600	13600	13040	17680	9520	13600	13212.62	2.12	0	-15226	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1246	30.51	1.88	12	0.27	428.00	6945.00	30250	20230309	-56.83	11920	20231026	9.56	30250	-56.83	20230309	11920	9.56	20231026	30250	-56.83	20230309	11920	9.56	20231026	2.88	N	241840	500	47 억		202706	N	N	14	N	00	N
76	20231117	141010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13110	-490	5	-3.60	266510020	20111	55.43	13600	13600	13070	17680	9520	13600	13251.95	2.12	0	-12922	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1251	30.63	1.89	12	0.21	428.00	6945.00	30250	20230309	-56.66	11920	20231026	9.98	30250	-56.66	20230309	11920	9.98	20231026	30250	-56.66	20230309	11920	9.98	20231026	2.88	N	241840	500	47 억		202706	N	N	14	N	00	N
77	20231117	131008	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13100	-500	5	-3.68	247987420	18698	51.53	13600	13600	13070	17680	9520	13600	13262.78	2.12	0	-11856	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1250	30.61	1.89	12	0.20	428.00	6945.00	30250	20230309	-56.69	11920	20231026	9.90	30250	-56.69	20230309	11920	9.90	20231026	30250	-56.69	20230309	11920	9.90	20231026	2.88	N	241840	500	47 억		202706	N	N	14	N	00	N
78	20231117	121010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13100	-500	5	-3.68	222764600	16772	46.22	13600	13600	13100	17680	9520	13600	13281.93	2.12	0	-10934	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1250	30.61	1.89	12	0.18	428.00	6945.00	30250	20230309	-56.69	11920	20231026	9.90	30250	-56.69	20230309	11920	9.90	20231026	30250	-56.69	20230309	11920	9.90	20231026	2.88	N	241840	500	47 억		202706	N	N	14	N	00	N
79	20231117	111015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13160	-440	5	-3.24	178601270	13413	36.97	13600	13600	13130	17680	9520	13600	13315.53	2.12	0	-9075	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1255	30.75	1.89	12	0.14	428.00	6945.00	30250	20230309	-56.50	11920	20231026	10.40	30250	-56.50	20230309	11920	10.40	20231026	30250	-56.50	20230309	11920	10.40	20231026	2.88	N	241840	500	47 억		202706	N	N	14	N	00	N
80	20231117	101012	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13300	-300	5	-2.21	105360720	7873	21.70	13600	13600	13290	17680	9520	13600	13382.54	2.12	0	-4616	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1269	31.07	1.92	12	0.08	428.00	6945.00	30250	20230309	-56.03	11920	20231026	11.58	30250	-56.03	20230309	11920	11.58	20231026	30250	-56.03	20230309	11920	11.58	20231026	2.88	N	241840	500	47 억		202706	N	N	14	N	00	N
81	20231117	091013	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13450	-150	5	-1.10	6446020	479	1.32	13600	13600	13410	17680	9520	13600	13457.24	2.12	0	-12	14153	13876	13543	13266	12933	14015	13405	48	4080	500	9520	10	1	9539994	1283	31.43	1.94	12	0.01	428.00	6945.00	30250	20230309	-55.54	11920	20231026	12.84	30250	-55.54	20230309	11920	12.84	20231026	30250	-55.54	20230309	11920	12.84	20231026	2.88	N	241840	500	47 억		202706	N	N	14	N	00	N
82	20231116	161010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13640	270	2	2.02	455315470	33352	134.06	13370	13820	13210	17380	9360	13370	13651.82	2.02	0	9266	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1301	31.87	1.96	12	0.35	428.00	6945.00	30250	20230309	-54.91	11920	20231026	14.43	30250	-54.91	20230309	11920	14.43	20231026	30250	-54.91	20230309	11920	14.43	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
83	20231116	151004	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13700	330	2	2.47	432828590	31707	127.44	13370	13820	13210	17380	9360	13370	13650.88	2.02	0	9389	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1307	32.01	1.97	12	0.33	428.00	6945.00	30250	20230309	-54.71	11920	20231026	14.93	30250	-54.71	20230309	11920	14.93	20231026	30250	-54.71	20230309	11920	14.93	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
84	20231116	140941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13700	330	2	2.47	365656920	26790	107.68	13370	13820	13210	17380	9360	13370	13649.01	2.02	0	9724	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1307	32.01	1.97	12	0.28	428.00	6945.00	30250	20230309	-54.71	11920	20231026	14.93	30250	-54.71	20230309	11920	14.93	20231026	30250	-54.71	20230309	11920	14.93	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
85	20231116	131004	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13780	410	2	3.07	340245390	24931	100.21	13370	13820	13210	17380	9360	13370	13647.48	2.02	0	9552	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1315	32.20	1.98	12	0.26	428.00	6945.00	30250	20230309	-54.45	11920	20231026	15.60	30250	-54.45	20230309	11920	15.60	20231026	30250	-54.45	20230309	11920	15.60	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
86	20231116	121005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13720	350	2	2.62	257508180	18921	76.05	13370	13770	13210	17380	9360	13370	13609.65	2.02	0	6191	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1309	32.06	1.98	12	0.20	428.00	6945.00	30250	20230309	-54.64	11920	20231026	15.10	30250	-54.64	20230309	11920	15.10	20231026	30250	-54.64	20230309	11920	15.10	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
87	20231116	111005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13660	290	2	2.17	198251870	14601	58.69	13370	13710	13210	17380	9360	13370	13577.97	2.02	0	3861	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1303	31.92	1.97	12	0.15	428.00	6945.00	30250	20230309	-54.84	11920	20231026	14.60	30250	-54.84	20230309	11920	14.60	20231026	30250	-54.84	20230309	11920	14.60	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
88	20231116	101004	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13280	-90	5	-0.67	4245350	319	1.28	13370	13370	13230	17380	9360	13370	13308.31	2.02	0	106	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1267	31.03	1.91	12	0.00	428.00	6945.00	30250	20230309	-56.10	11920	20231026	11.41	30250	-56.10	20230309	11920	11.41	20231026	30250	-56.10	20230309	11920	11.41	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
89	20231116	091010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13370	0	3	0.00	0	0	0.00	0	0	0	17380	9360	13370	0.00	2.02	0	0	13603	13486	13273	13156	12943	13545	13215	48	4010	500	9350	10	1	9539994	1275	31.24	1.93	12	0.00	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	30250	-55.80	20230309	11920	12.16	20231026	30250	-55.80	20230309	11920	12.16	20231026	2.88	N	241840	500	47 억		193062	N	N	19	N	00	N
90	20231115	160856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13370	370	2	2.85	328020070	24696	85.33	13100	13390	13060	16900	9100	13000	13282.69	1.91	0	11063	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1275	31.24	1.93	12	0.26	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	30250	-55.80	20230309	11920	12.16	20231026	30250	-55.80	20230309	11920	12.16	20231026	2.83	N	241840	500	47 억		182009	N	N	19	N	00	N
91	20231115	151022	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13360	360	2	2.77	319807240	24081	83.20	13100	13390	13060	16900	9100	13000	13280.88	1.91	0	10697	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1275	31.21	1.92	12	0.25	428.00	6945.00	30250	20230309	-55.83	11920	20231026	12.08	30250	-55.83	20230309	11920	12.08	20231026	30250	-55.83	20230309	11920	12.08	20231026	2.83	N	241840	500	47 억		182009	N	N	8590	N	00	N
92	20231115	141019	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13260	260	2	2.00	206433530	15580	53.83	13100	13360	13060	16900	9100	13000	13250.45	1.91	0	5124	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1265	30.98	1.91	12	0.16	428.00	6945.00	30250	20230309	-56.17	11920	20231026	11.24	30250	-56.17	20230309	11920	11.24	20231026	30250	-56.17	20230309	11920	11.24	20231026	2.83	N	241840	500	47 억		182009	N	N	8590	N	00	N
93	20231115	131020	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13330	330	2	2.54	189935630	14338	49.54	13100	13360	13060	16900	9100	13000	13247.60	1.91	0	5357	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1272	31.14	1.92	12	0.15	428.00	6945.00	30250	20230309	-55.93	11920	20231026	11.83	30250	-55.93	20230309	11920	11.83	20231026	30250	-55.93	20230309	11920	11.83	20231026	2.83	N	241840	500	47 억		182009	N	N	8590	N	00	N
94	20231115	121022	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13360	360	2	2.77	165297560	12488	43.15	13100	13360	13060	16900	9100	13000	13237.16	1.91	0	5287	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1275	31.21	1.92	12	0.13	428.00	6945.00	30250	20230309	-55.83	11920	20231026	12.08	30250	-55.83	20230309	11920	12.08	20231026	30250	-55.83	20230309	11920	12.08	20231026	2.83	N	241840	500	47 억		182009	N	N	8590	N	00	N
95	20231115	111032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13300	300	2	2.31	126543440	9580	33.10	13100	13340	13060	16900	9100	13000	13209.87	1.91	0	5149	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1269	31.07	1.92	12	0.10	428.00	6945.00	30250	20230309	-56.03	11920	20231026	11.58	30250	-56.03	20230309	11920	11.58	20231026	30250	-56.03	20230309	11920	11.58	20231026	2.83	N	241840	500	47 억		182009	N	N	8590	N	00	N
96	20231115	101024	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13150	150	2	1.15	61154170	4644	16.05	13100	13340	13060	16900	9100	13000	13169.67	1.91	0	2444	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1255	30.72	1.89	12	0.05	428.00	6945.00	30250	20230309	-56.53	11920	20231026	10.32	30250	-56.53	20230309	11920	10.32	20231026	30250	-56.53	20230309	11920	10.32	20231026	2.83	N	241840	500	47 억		182009	N	N	8590	N	00	N
97	20231115	091014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13170	170	2	1.31	35246180	2667	9.21	13100	13340	13100	16900	9100	13000	13218.45	1.91	0	2087	13340	13170	13020	12850	12700	13095	12775	48	3900	500	9100	10	1	9539994	1256	30.77	1.90	12	0.03	428.00	6945.00	30250	20230309	-56.46	11920	20231026	10.49	30250	-56.46	20230309	11920	10.49	20231026	30250	-56.46	20230309	11920	10.49	20231026	2.83	N	241840	500	47 억		182009	N	N	8590	N	00	N
98	20231114	160959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13000	-30	5	-0.23	375632610	28843	97.51	13030	13190	12870	16930	9130	13030	13023.35	1.81	0	6032	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1240	30.37	1.87	12	0.30	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.81	N	241840	500	47 억		172765	N	N	8590	N	00	N
99	20231114	151005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12980	-50	5	-0.38	346604810	26609	89.96	13030	13190	12870	16930	9130	13030	13025.85	1.81	0	5913	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1238	30.33	1.87	12	0.28	428.00	6945.00	30250	20230309	-57.09	11920	20231026	8.89	30250	-57.09	20230309	11920	8.89	20231026	30250	-57.09	20230309	11920	8.89	20231026	2.81	N	241840	500	47 억		172765	N	N	7453	N	00	N
100	20231114	141003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13010	-20	5	-0.15	281039850	21561	72.89	13030	13190	12870	16930	9130	13030	13034.64	1.81	0	7107	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1241	30.40	1.87	12	0.23	428.00	6945.00	30250	20230309	-56.99	11920	20231026	9.14	30250	-56.99	20230309	11920	9.14	20231026	30250	-56.99	20230309	11920	9.14	20231026	2.81	N	241840	500	47 억		172765	N	N	7453	N	00	N
101	20231114	131003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13020	-10	5	-0.08	249517270	19137	64.70	13030	13190	12870	16930	9130	13030	13038.47	1.81	0	6807	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1242	30.42	1.87	12	0.20	428.00	6945.00	30250	20230309	-56.96	11920	20231026	9.23	30250	-56.96	20230309	11920	9.23	20231026	30250	-56.96	20230309	11920	9.23	20231026	2.81	N	241840	500	47 억		172765	N	N	7453	N	00	N
102	20231114	121006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13080	50	2	0.38	210931580	16182	54.71	13030	13190	12870	16930	9130	13030	13034.95	1.81	0	6034	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1248	30.56	1.88	12	0.17	428.00	6945.00	30250	20230309	-56.76	11920	20231026	9.73	30250	-56.76	20230309	11920	9.73	20231026	30250	-56.76	20230309	11920	9.73	20231026	2.81	N	241840	500	47 억		172765	N	N	7453	N	00	N
103	20231114	111017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13000	-30	5	-0.23	142834170	10979	37.12	13030	13190	12870	16930	9130	13030	13009.76	1.81	0	3569	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1240	30.37	1.87	12	0.12	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.81	N	241840	500	47 억		172765	N	N	7453	N	00	N
104	20231114	101006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13000	-30	5	-0.23	82598260	6339	21.43	13030	13190	12870	16930	9130	13030	13030.17	1.81	0	2633	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1240	30.37	1.87	12	0.07	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.81	N	241840	500	47 억		172765	N	N	7453	N	00	N
105	20231114	090956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13100	70	2	0.54	42183510	3241	10.96	13030	13100	12870	16930	9130	13030	13015.58	1.81	0	1290	13676	13352	13056	12732	12436	13205	12585	48	3900	500	9120	10	1	9539994	1250	30.61	1.89	12	0.03	428.00	6945.00	30250	20230309	-56.69	11920	20231026	9.90	30250	-56.69	20230309	11920	9.90	20231026	30250	-56.69	20230309	11920	9.90	20231026	2.81	N	241840	500	47 억		172765	N	N	7453	N	00	N
106	20231113	160947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13030	-170	5	-1.29	379711730	29438	130.79	13100	13380	12760	17160	9240	13200	12898.65	1.84	0	-4084	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1243	30.44	1.88	12	0.31	428.00	6945.00	30250	20230309	-56.93	11920	20231026	9.31	30250	-56.93	20230309	11920	9.31	20231026	30250	-56.93	20230309	11920	9.31	20231026	2.78	N	241840	500	47 억		175963	N	N	7453	N	00	N
107	20231113	150943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12780	-420	5	-3.18	365855430	28356	125.99	13100	13380	12770	17160	9240	13200	12902.22	1.84	0	-3980	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1219	29.86	1.84	12	0.30	428.00	6945.00	30250	20230309	-57.75	11920	20231026	7.21	30250	-57.75	20230309	11920	7.21	20231026	30250	-57.75	20230309	11920	7.21	20231026	2.78	N	241840	500	47 억		175963	N	N	67	N	00	N
108	20231113	140944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12810	-390	5	-2.95	312502680	24184	107.45	13100	13380	12770	17160	9240	13200	12921.88	1.84	0	-4739	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1222	29.93	1.84	12	0.25	428.00	6945.00	30250	20230309	-57.65	11920	20231026	7.47	30250	-57.65	20230309	11920	7.47	20231026	30250	-57.65	20230309	11920	7.47	20231026	2.78	N	241840	500	47 억		175963	N	N	67	N	00	N
109	20231113	130941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12790	-410	5	-3.11	251676910	19430	86.33	13100	13380	12790	17160	9240	13200	12953.01	1.84	0	-4407	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1220	29.88	1.84	12	0.20	428.00	6945.00	30250	20230309	-57.72	11920	20231026	7.30	30250	-57.72	20230309	11920	7.30	20231026	30250	-57.72	20230309	11920	7.30	20231026	2.78	N	241840	500	47 억		175963	N	N	67	N	00	N
110	20231113	120944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12850	-350	5	-2.65	186875490	14373	63.86	13100	13380	12850	17160	9240	13200	13001.84	1.84	0	-4175	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1226	30.02	1.85	12	0.15	428.00	6945.00	30250	20230309	-57.52	11920	20231026	7.80	30250	-57.52	20230309	11920	7.80	20231026	30250	-57.52	20230309	11920	7.80	20231026	2.78	N	241840	500	47 억		175963	N	N	67	N	00	N
111	20231113	110940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12960	-240	5	-1.82	107643720	8226	36.55	13100	13380	12860	17160	9240	13200	13085.79	1.84	0	-1912	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1236	30.28	1.87	12	0.09	428.00	6945.00	30250	20230309	-57.16	11920	20231026	8.72	30250	-57.16	20230309	11920	8.72	20231026	30250	-57.16	20230309	11920	8.72	20231026	2.78	N	241840	500	47 억		175963	N	N	67	N	00	N
112	20231113	100938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13050	-150	5	-1.14	62059310	4723	20.98	13100	13380	12860	17160	9240	13200	13139.81	1.84	0	-879	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1245	30.49	1.88	12	0.05	428.00	6945.00	30250	20230309	-56.86	11920	20231026	9.48	30250	-56.86	20230309	11920	9.48	20231026	30250	-56.86	20230309	11920	9.48	20231026	2.78	N	241840	500	47 억		175963	N	N	67	N	00	N
113	20231113	090946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13240	40	2	0.30	11763900	889	3.95	13100	13380	13100	17160	9240	13200	13232.73	1.84	0	-266	13626	13412	13266	13052	12906	13340	12980	48	3960	500	9240	10	1	9539994	1263	30.93	1.91	12	0.01	428.00	6945.00	30250	20230309	-56.23	11920	20231026	11.07	30250	-56.23	20230309	11920	11.07	20231026	30250	-56.23	20230309	11920	11.07	20231026	2.78	N	241840	500	47 억		175963	N	N	67	N	00	N
114	20231110	160958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13200	-400	5	-2.94	292113480	22053	80.18	13480	13480	13120	17680	9520	13600	13245.97	1.88	0	-3865	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1259	30.84	1.90	12	0.23	428.00	6945.00	30250	20230309	-56.36	11920	20231026	10.74	30250	-56.36	20230309	11920	10.74	20231026	30250	-56.36	20230309	11920	10.74	20231026	2.81	N	241840	500	47 억		179818	N	N	67	N	00	N
115	20231110	151001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13300	-300	5	-2.21	265082900	20008	72.74	13480	13480	13120	17680	9520	13600	13248.85	1.88	0	-3908	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1269	31.07	1.92	12	0.21	428.00	6945.00	30250	20230309	-56.03	11920	20231026	11.58	30250	-56.03	20230309	11920	11.58	20231026	30250	-56.03	20230309	11920	11.58	20231026	2.81	N	241840	500	47 억		179818	N	N	0	N	00	N
116	20231110	140948	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13340	-260	5	-1.91	243780100	18409	66.93	13480	13480	13120	17680	9520	13600	13242.44	1.88	0	-3531	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1273	31.17	1.92	12	0.19	428.00	6945.00	30250	20230309	-55.90	11920	20231026	11.91	30250	-55.90	20230309	11920	11.91	20231026	30250	-55.90	20230309	11920	11.91	20231026	2.81	N	241840	500	47 억		179818	N	N	0	N	00	N
117	20231110	130950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13240	-360	5	-2.65	218293180	16484	59.93	13480	13480	13120	17680	9520	13600	13242.73	1.88	0	-3260	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1263	30.93	1.91	12	0.17	428.00	6945.00	30250	20230309	-56.23	11920	20231026	11.07	30250	-56.23	20230309	11920	11.07	20231026	30250	-56.23	20230309	11920	11.07	20231026	2.81	N	241840	500	47 억		179818	N	N	0	N	00	N
118	20231110	120956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13260	-340	5	-2.50	206519620	15593	56.69	13480	13480	13120	17680	9520	13600	13244.38	1.88	0	-3052	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1265	30.98	1.91	12	0.16	428.00	6945.00	30250	20230309	-56.17	11920	20231026	11.24	30250	-56.17	20230309	11920	11.24	20231026	30250	-56.17	20230309	11920	11.24	20231026	2.81	N	241840	500	47 억		179818	N	N	0	N	00	N
119	20231110	110939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13280	-320	5	-2.35	191147870	14433	52.47	13480	13480	13120	17680	9520	13600	13243.81	1.88	0	-1958	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1267	31.03	1.91	12	0.15	428.00	6945.00	30250	20230309	-56.10	11920	20231026	11.41	30250	-56.10	20230309	11920	11.41	20231026	30250	-56.10	20230309	11920	11.41	20231026	2.81	N	241840	500	47 억		179818	N	N	0	N	00	N
120	20231110	100949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13380	-220	5	-1.62	171161170	12927	47.00	13480	13480	13120	17680	9520	13600	13240.59	1.88	0	-2382	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1276	31.26	1.93	12	0.14	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	2.81	N	241840	500	47 억		179818	N	N	0	N	00	N
121	20231110	090933	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13390	-210	5	-1.54	32616370	2447	8.90	13480	13480	13310	17680	9520	13600	13329.13	1.88	0	1667	14060	13830	13670	13440	13280	13750	13360	48	4080	500	9520	10	1	9539994	1277	31.29	1.93	12	0.03	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	30250	-55.74	20230309	11920	12.33	20231026	30250	-55.74	20230309	11920	12.33	20231026	2.81	N	241840	500	47 억		179818	N	N	0	N	00	N
122	20231109	160927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13600	-340	5	-2.44	374653410	27483	38.93	13900	13900	13510	18120	9760	13940	13632.19	2.00	0	-11866	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1297	31.78	1.96	12	0.29	428.00	6945.00	30250	20230309	-55.04	11920	20231026	14.09	30250	-55.04	20230309	11920	14.09	20231026	30250	-55.04	20230309	11920	14.09	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
123	20231109	150926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13600	-340	5	-2.44	362991550	26624	37.71	13900	13900	13510	18120	9760	13940	13634.00	2.00	0	-11695	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1297	31.78	1.96	12	0.28	428.00	6945.00	30250	20230309	-55.04	11920	20231026	14.09	30250	-55.04	20230309	11920	14.09	20231026	30250	-55.04	20230309	11920	14.09	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
124	20231109	140923	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13590	-350	5	-2.51	305515280	22385	31.71	13900	13900	13510	18120	9760	13940	13648.21	2.00	0	-11770	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1296	31.75	1.96	12	0.23	428.00	6945.00	30250	20230309	-55.07	11920	20231026	14.01	30250	-55.07	20230309	11920	14.01	20231026	30250	-55.07	20230309	11920	14.01	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
125	20231109	130926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13590	-350	5	-2.51	221398120	16185	22.93	13900	13900	13580	18120	9760	13940	13679.22	2.00	0	-6973	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1296	31.75	1.96	12	0.17	428.00	6945.00	30250	20230309	-55.07	11920	20231026	14.01	30250	-55.07	20230309	11920	14.01	20231026	30250	-55.07	20230309	11920	14.01	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
126	20231109	120930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13600	-340	5	-2.44	197814080	14450	20.47	13900	13900	13580	18120	9760	13940	13689.56	2.00	0	-6382	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1297	31.78	1.96	12	0.15	428.00	6945.00	30250	20230309	-55.04	11920	20231026	14.09	30250	-55.04	20230309	11920	14.09	20231026	30250	-55.04	20230309	11920	14.09	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
127	20231109	110926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13620	-320	5	-2.30	171506630	12517	17.73	13900	13900	13580	18120	9760	13940	13701.90	2.00	0	-6111	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1299	31.82	1.96	12	0.13	428.00	6945.00	30250	20230309	-54.98	11920	20231026	14.26	30250	-54.98	20230309	11920	14.26	20231026	30250	-54.98	20230309	11920	14.26	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
128	20231109	100920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13630	-310	5	-2.22	138627350	10104	14.31	13900	13900	13580	18120	9760	13940	13720.05	2.00	0	-5885	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1300	31.85	1.96	12	0.11	428.00	6945.00	30250	20230309	-54.94	11920	20231026	14.35	30250	-54.94	20230309	11920	14.35	20231026	30250	-54.94	20230309	11920	14.35	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
129	20231109	090927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13860	-80	5	-0.57	20419800	1481	2.10	13900	13900	13740	18120	9760	13940	13787.85	2.00	0	101	14700	14320	13820	13440	12940	14510	13630	48	4180	500	9750	10	1	9539994	1322	32.38	2.00	12	0.02	428.00	6945.00	30250	20230309	-54.18	11920	20231026	16.28	30250	-54.18	20230309	11920	16.28	20231026	30250	-54.18	20230309	11920	16.28	20231026	2.80	N	241840	500	47 억		190872	N	N	5	N	00	N
130	20231108	160919	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13940	560	2	4.19	973216740	70459	254.20	13320	14200	13320	17390	9370	13380	13811.15	1.80	0	19178	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1330	32.57	2.01	12	0.74	428.00	6945.00	30250	20230309	-53.92	11920	20231026	16.95	30250	-53.92	20230309	11920	16.95	20231026	30250	-53.92	20230309	11920	16.95	20231026	2.76	N	241840	500	47 억		171886	N	N	5	N	00	N
131	20231108	150924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13850	470	2	3.51	936759520	67841	244.75	13320	14200	13320	17390	9370	13380	13808.16	1.80	0	18978	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1321	32.36	1.99	12	0.71	428.00	6945.00	30250	20230309	-54.21	11920	20231026	16.19	30250	-54.21	20230309	11920	16.19	20231026	30250	-54.21	20230309	11920	16.19	20231026	2.76	N	241840	500	47 억		171886	N	N	47	N	00	N
132	20231108	140918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14010	630	2	4.71	810978340	58771	212.03	13320	14200	13320	17390	9370	13380	13798.95	1.80	0	19263	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1337	32.73	2.02	12	0.62	428.00	6945.00	30250	20230309	-53.69	11920	20231026	17.53	30250	-53.69	20230309	11920	17.53	20231026	30250	-53.69	20230309	11920	17.53	20231026	2.76	N	241840	500	47 억		171886	N	N	47	N	00	N
133	20231108	130916	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13700	320	2	2.39	574625100	41882	151.10	13320	13950	13320	17390	9370	13380	13720.10	1.80	0	13744	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1307	32.01	1.97	12	0.44	428.00	6945.00	30250	20230309	-54.71	11920	20231026	14.93	30250	-54.71	20230309	11920	14.93	20231026	30250	-54.71	20230309	11920	14.93	20231026	2.76	N	241840	500	47 억		171886	N	N	47	N	00	N
134	20231108	120912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13750	370	2	2.77	537994070	39215	141.48	13320	13950	13320	17390	9370	13380	13719.09	1.80	0	11955	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1312	32.13	1.98	12	0.41	428.00	6945.00	30250	20230309	-54.55	11920	20231026	15.35	30250	-54.55	20230309	11920	15.35	20231026	30250	-54.55	20230309	11920	15.35	20231026	2.76	N	241840	500	47 억		171886	N	N	47	N	00	N
135	20231108	110920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13770	390	2	2.91	473542290	34531	124.58	13320	13950	13320	17390	9370	13380	13713.54	1.80	0	9244	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1314	32.17	1.98	12	0.36	428.00	6945.00	30250	20230309	-54.48	11920	20231026	15.52	30250	-54.48	20230309	11920	15.52	20231026	30250	-54.48	20230309	11920	15.52	20231026	2.76	N	241840	500	47 억		171886	N	N	47	N	00	N
136	20231108	100919	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13850	470	2	3.51	285047200	20872	75.30	13320	13850	13320	17390	9370	13380	13656.92	1.80	0	8185	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1321	32.36	1.99	12	0.22	428.00	6945.00	30250	20230309	-54.21	11920	20231026	16.19	30250	-54.21	20230309	11920	16.19	20231026	30250	-54.21	20230309	11920	16.19	20231026	2.76	N	241840	500	47 억		171886	N	N	47	N	00	N
137	20231108	090915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	-30	5	-0.22	1486100	111	0.40	13320	13440	13320	17390	9370	13380	13388.29	1.80	0	14	13640	13510	13320	13190	13000	13575	13255	48	4010	500	9360	10	1	9539994	1274	31.19	1.92	12	0.00	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.76	N	241840	500	47 억		171886	N	N	47	N	00	N
138	20231107	160918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13380	30	2	0.22	365750980	27643	79.24	13290	13450	13130	17350	9350	13350	13231.21	1.74	0	7843	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1276	31.26	1.93	12	0.29	428.00	6945.00	30250	20230309	-55.77	11920	20231026	12.25	30250	-55.77	20230309	11920	12.25	20231026	30250	-55.77	20230309	11920	12.25	20231026	2.80	N	241840	500	47 억		166052	N	N	47	N	00	N
139	20231107	150920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13250	-100	5	-0.75	350187520	26477	75.90	13290	13450	13130	17350	9350	13350	13226.10	1.74	0	7824	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1264	30.96	1.91	12	0.28	428.00	6945.00	30250	20230309	-56.20	11920	20231026	11.16	30250	-56.20	20230309	11920	11.16	20231026	30250	-56.20	20230309	11920	11.16	20231026	2.80	N	241840	500	47 억		166052	N	N	16	N	00	N
140	20231107	140922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13270	-80	5	-0.60	304786410	23058	66.10	13290	13450	13130	17350	9350	13350	13218.25	1.74	0	6806	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1266	31.00	1.91	12	0.24	428.00	6945.00	30250	20230309	-56.13	11920	20231026	11.33	30250	-56.13	20230309	11920	11.33	20231026	30250	-56.13	20230309	11920	11.33	20231026	2.80	N	241840	500	47 억		166052	N	N	16	N	00	N
141	20231107	130921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13250	-100	5	-0.75	239521880	18127	51.96	13290	13450	13130	17350	9350	13350	13213.54	1.74	0	2931	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1264	30.96	1.91	12	0.19	428.00	6945.00	30250	20230309	-56.20	11920	20231026	11.16	30250	-56.20	20230309	11920	11.16	20231026	30250	-56.20	20230309	11920	11.16	20231026	2.80	N	241840	500	47 억		166052	N	N	16	N	00	N
142	20231107	120917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13200	-150	5	-1.12	176054600	13314	38.16	13290	13450	13160	17350	9350	13350	13223.27	1.74	0	2851	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1259	30.84	1.90	12	0.14	428.00	6945.00	30250	20230309	-56.36	11920	20231026	10.74	30250	-56.36	20230309	11920	10.74	20231026	30250	-56.36	20230309	11920	10.74	20231026	2.80	N	241840	500	47 억		166052	N	N	16	N	00	N
143	20231107	110915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13190	-160	5	-1.20	138415730	10467	30.00	13290	13450	13160	17350	9350	13350	13224.01	1.74	0	2406	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1258	30.82	1.90	12	0.11	428.00	6945.00	30250	20230309	-56.40	11920	20231026	10.65	30250	-56.40	20230309	11920	10.65	20231026	30250	-56.40	20230309	11920	10.65	20231026	2.80	N	241840	500	47 억		166052	N	N	16	N	00	N
144	20231107	100928	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13190	-160	5	-1.20	97357890	7365	21.11	13290	13450	13160	17350	9350	13350	13218.99	1.74	0	185	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1258	30.82	1.90	12	0.08	428.00	6945.00	30250	20230309	-56.40	11920	20231026	10.65	30250	-56.40	20230309	11920	10.65	20231026	30250	-56.40	20230309	11920	10.65	20231026	2.80	N	241840	500	47 억		166052	N	N	16	N	00	N
145	20231107	090904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13270	-80	5	-0.60	16723160	1258	3.61	13290	13450	13270	17350	9350	13350	13293.45	1.74	0	-70	13723	13536	13403	13216	13083	13470	13150	48	4000	500	9340	10	1	9539994	1266	31.00	1.91	12	0.01	428.00	6945.00	30250	20230309	-56.13	11920	20231026	11.33	30250	-56.13	20230309	11920	11.33	20231026	30250	-56.13	20230309	11920	11.33	20231026	2.80	N	241840	500	47 억		166052	N	N	16	N	00	N
146	20231106	160856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	50	2	0.38	462347660	34634	201.33	13500	13590	13270	17290	9310	13300	13349.53	1.71	0	2623	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1274	31.19	1.92	12	0.36	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.85	N	241840	500	47 억		163229	N	N	16	N	00	N
147	20231106	150902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	50	2	0.38	428802220	32118	186.70	13500	13590	13270	17290	9310	13300	13350.84	1.71	0	2489	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1274	31.19	1.92	12	0.34	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.85	N	241840	500	47 억		163229	N	N	0	N	00	N
148	20231106	140857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13340	40	2	0.30	320572880	24009	139.56	13500	13590	13270	17290	9310	13300	13352.20	1.71	0	1628	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1273	31.17	1.92	12	0.25	428.00	6945.00	30250	20230309	-55.90	11920	20231026	11.91	30250	-55.90	20230309	11920	11.91	20231026	30250	-55.90	20230309	11920	11.91	20231026	2.85	N	241840	500	47 억		163229	N	N	0	N	00	N
149	20231106	130905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13360	60	2	0.45	274831720	20573	119.59	13500	13590	13270	17290	9310	13300	13358.85	1.71	0	665	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1275	31.21	1.92	12	0.22	428.00	6945.00	30250	20230309	-55.83	11920	20231026	12.08	30250	-55.83	20230309	11920	12.08	20231026	30250	-55.83	20230309	11920	12.08	20231026	2.85	N	241840	500	47 억		163229	N	N	0	N	00	N
150	20231106	120903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13310	10	2	0.08	223384750	16704	97.10	13500	13590	13270	17290	9310	13300	13373.13	1.71	0	30	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1270	31.10	1.92	12	0.18	428.00	6945.00	30250	20230309	-56.00	11920	20231026	11.66	30250	-56.00	20230309	11920	11.66	20231026	30250	-56.00	20230309	11920	11.66	20231026	2.85	N	241840	500	47 억		163229	N	N	0	N	00	N
151	20231106	110901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	50	2	0.38	160272220	11971	69.59	13500	13590	13270	17290	9310	13300	13388.37	1.71	0	-643	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1274	31.19	1.92	12	0.13	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	30250	-55.87	20230309	11920	12.00	20231026	30250	-55.87	20230309	11920	12.00	20231026	2.85	N	241840	500	47 억		163229	N	N	0	N	00	N
152	20231106	100836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13420	120	2	0.90	122401930	9139	53.12	13500	13590	13270	17290	9310	13300	13393.36	1.71	0	-1060	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1280	31.36	1.93	12	0.10	428.00	6945.00	30250	20230309	-55.64	11920	20231026	12.58	30250	-55.64	20230309	11920	12.58	20231026	30250	-55.64	20230309	11920	12.58	20231026	2.85	N	241840	500	47 억		163229	N	N	0	N	00	N
153	20231106	090900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13360	60	2	0.45	30574370	2285	13.28	13500	13500	13320	17290	9310	13300	13380.47	1.71	0	-876	13746	13522	13226	13002	12706	13635	13115	48	3990	500	9310	10	1	9539994	1275	31.21	1.92	12	0.02	428.00	6945.00	30250	20230309	-55.83	11920	20231026	12.08	30250	-55.83	20230309	11920	12.08	20231026	30250	-55.83	20230309	11920	12.08	20231026	2.85	N	241840	500	47 억		163229	N	N	0	N	00	N
154	20231103	160850	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13300	300	2	2.31	223755350	16993	48.19	13180	13450	12930	16900	9100	13000	13166.71	1.65	0	5713	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1269	31.07	1.92	12	0.18	428.00	6945.00	30250	20230309	-56.03	11920	20231026	11.58	30250	-56.03	20230309	11920	11.58	20231026	30250	-56.03	20230309	11920	11.58	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
155	20231103	150845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13390	390	2	3.00	207917530	15803	44.82	13180	13450	12930	16900	9100	13000	13156.84	1.65	0	5294	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1277	31.29	1.93	12	0.17	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	30250	-55.74	20230309	11920	12.33	20231026	30250	-55.74	20230309	11920	12.33	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
156	20231103	140845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13180	180	2	1.38	137981570	10561	29.95	13180	13190	12930	16900	9100	13000	13065.20	1.65	0	5031	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1257	30.79	1.90	12	0.11	428.00	6945.00	30250	20230309	-56.43	11920	20231026	10.57	30250	-56.43	20230309	11920	10.57	20231026	30250	-56.43	20230309	11920	10.57	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
157	20231103	130846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13150	150	2	1.15	118839150	9107	25.83	13180	13190	12930	16900	9100	13000	13049.21	1.65	0	4556	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1255	30.72	1.89	12	0.10	428.00	6945.00	30250	20230309	-56.53	11920	20231026	10.32	30250	-56.53	20230309	11920	10.32	20231026	30250	-56.53	20230309	11920	10.32	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
158	20231103	120844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13130	130	2	1.00	88259870	6783	19.24	13180	13180	12930	16900	9100	13000	13011.92	1.65	0	2369	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1253	30.68	1.89	12	0.07	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	30250	-56.60	20230309	11920	10.15	20231026	30250	-56.60	20230309	11920	10.15	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
159	20231103	110853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13120	120	2	0.92	71948740	5538	15.71	13180	13180	12930	16900	9100	13000	12991.83	1.65	0	1684	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1252	30.65	1.89	12	0.06	428.00	6945.00	30250	20230309	-56.63	11920	20231026	10.07	30250	-56.63	20230309	11920	10.07	20231026	30250	-56.63	20230309	11920	10.07	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
160	20231103	100835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13060	60	2	0.46	56128440	4325	12.27	13180	13180	12930	16900	9100	13000	12977.67	1.65	0	805	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1246	30.51	1.88	12	0.05	428.00	6945.00	30250	20230309	-56.83	11920	20231026	9.56	30250	-56.83	20230309	11920	9.56	20231026	30250	-56.83	20230309	11920	9.56	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
161	20231103	090841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13000	0	3	0.00	10707890	825	2.34	13180	13180	12930	16900	9100	13000	12979.26	1.65	0	302	13333	13166	12883	12716	12433	13250	12800	48	3900	500	9100	10	1	9539994	1240	30.37	1.87	12	0.01	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.86	N	241840	500	47 억		157508	N	N	16	N	00	N
162	20231102	160840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13000	400	2	3.17	454696010	35236	303.39	12600	13050	12600	16380	8820	12600	12904.28	1.57	0	7329	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1240	30.37	1.87	12	0.37	428.00	6945.00	30250	20230309	-57.02	11920	20231026	9.06	30250	-57.02	20230309	11920	9.06	20231026	30250	-57.02	20230309	11920	9.06	20231026	2.89	N	241840	500	47 억		149526	N	N	16	N	00	N
163	20231102	150849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13020	420	2	3.33	440985430	34180	294.30	12600	13050	12600	16380	8820	12600	12901.86	1.57	0	6923	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1242	30.42	1.87	12	0.36	428.00	6945.00	30250	20230309	-56.96	11920	20231026	9.23	30250	-56.96	20230309	11920	9.23	20231026	30250	-56.96	20230309	11920	9.23	20231026	2.89	N	241840	500	47 억		149526	N	N	12	N	00	N
164	20231102	140835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13010	410	2	3.25	414730290	32162	276.92	12600	13050	12600	16380	8820	12600	12895.04	1.57	0	6635	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1241	30.40	1.87	12	0.34	428.00	6945.00	30250	20230309	-56.99	11920	20231026	9.14	30250	-56.99	20230309	11920	9.14	20231026	30250	-56.99	20230309	11920	9.14	20231026	2.89	N	241840	500	47 억		149526	N	N	12	N	00	N
165	20231102	130839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12890	290	2	2.30	278337760	21641	186.34	12600	12960	12600	16380	8820	12600	12861.59	1.57	0	4214	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1230	30.12	1.86	12	0.23	428.00	6945.00	30250	20230309	-57.39	11920	20231026	8.14	30250	-57.39	20230309	11920	8.14	20231026	30250	-57.39	20230309	11920	8.14	20231026	2.89	N	241840	500	47 억		149526	N	N	12	N	00	N
166	20231102	120837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12900	300	2	2.38	261371110	20322	174.98	12600	12960	12600	16380	8820	12600	12861.49	1.57	0	4151	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1231	30.14	1.86	12	0.21	428.00	6945.00	30250	20230309	-57.36	11920	20231026	8.22	30250	-57.36	20230309	11920	8.22	20231026	30250	-57.36	20230309	11920	8.22	20231026	2.89	N	241840	500	47 억		149526	N	N	12	N	00	N
167	20231102	110835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12910	310	2	2.46	229304680	17830	153.52	12600	12960	12600	16380	8820	12600	12860.61	1.57	0	3810	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1232	30.16	1.86	12	0.19	428.00	6945.00	30250	20230309	-57.32	11920	20231026	8.31	30250	-57.32	20230309	11920	8.31	20231026	30250	-57.32	20230309	11920	8.31	20231026	2.89	N	241840	500	47 억		149526	N	N	12	N	00	N
168	20231102	100837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12900	300	2	2.38	187941610	14618	125.87	12600	12960	12600	16380	8820	12600	12856.86	1.57	0	2882	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1231	30.14	1.86	12	0.15	428.00	6945.00	30250	20230309	-57.36	11920	20231026	8.22	30250	-57.36	20230309	11920	8.22	20231026	30250	-57.36	20230309	11920	8.22	20231026	2.89	N	241840	500	47 억		149526	N	N	12	N	00	N
169	20231102	090842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12850	250	2	1.98	16975420	1327	11.43	12600	12870	12600	16380	8820	12600	12792.33	1.57	0	-425	12840	12720	12560	12440	12280	12780	12500	48	3780	500	8820	10	1	9539994	1226	30.02	1.85	12	0.01	428.00	6945.00	30250	20230309	-57.52	11920	20231026	7.80	30250	-57.52	20230309	11920	7.80	20231026	30250	-57.52	20230309	11920	7.80	20231026	2.89	N	241840	500	47 억		149526	N	N	12	N	00	N
170	20231101	160833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12600	130	2	1.04	146110260	11602	75.22	12400	12680	12400	16210	8730	12470	12593.20	1.56	0	788	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1202	29.44	1.81	12	0.12	428.00	6945.00	30250	20230309	-58.35	11920	20231026	5.70	30250	-58.35	20230309	11920	5.70	20231026	30250	-58.35	20230309	11920	5.70	20231026	2.92	N	241840	500	47 억		148961	N	N	12	N	00	N
171	20231101	150833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12630	160	2	1.28	131128120	10413	67.51	12400	12680	12400	16210	8730	12470	12592.73	1.56	0	580	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1205	29.51	1.82	12	0.11	428.00	6945.00	30250	20230309	-58.25	11920	20231026	5.96	30250	-58.25	20230309	11920	5.96	20231026	30250	-58.25	20230309	11920	5.96	20231026	2.92	N	241840	500	47 억		148961	N	N	5	N	00	N
172	20231101	140827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12640	170	2	1.36	118556800	9417	61.05	12400	12680	12400	16210	8730	12470	12589.66	1.56	0	626	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1206	29.53	1.82	12	0.10	428.00	6945.00	30250	20230309	-58.21	11920	20231026	6.04	30250	-58.21	20230309	11920	6.04	20231026	30250	-58.21	20230309	11920	6.04	20231026	2.92	N	241840	500	47 억		148961	N	N	5	N	00	N
173	20231101	130835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12580	110	2	0.88	71249650	5671	36.77	12400	12680	12400	16210	8730	12470	12563.86	1.56	0	-368	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1200	29.39	1.81	12	0.06	428.00	6945.00	30250	20230309	-58.41	11920	20231026	5.54	30250	-58.41	20230309	11920	5.54	20231026	30250	-58.41	20230309	11920	5.54	20231026	2.92	N	241840	500	47 억		148961	N	N	5	N	00	N
174	20231101	120853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12560	90	2	0.72	52757280	4201	27.24	12400	12680	12400	16210	8730	12470	12558.27	1.56	0	-899	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1198	29.35	1.81	12	0.04	428.00	6945.00	30250	20230309	-58.48	11920	20231026	5.37	30250	-58.48	20230309	11920	5.37	20231026	30250	-58.48	20230309	11920	5.37	20231026	2.92	N	241840	500	47 억		148961	N	N	5	N	00	N
175	20231101	110900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12500	30	2	0.24	44350500	3531	22.89	12400	12680	12400	16210	8730	12470	12560.32	1.56	0	-891	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1192	29.21	1.80	12	0.04	428.00	6945.00	30250	20230309	-58.68	11920	20231026	4.87	30250	-58.68	20230309	11920	4.87	20231026	30250	-58.68	20230309	11920	4.87	20231026	2.92	N	241840	500	47 억		148961	N	N	5	N	00	N
176	20231101	100848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12590	120	2	0.96	24623800	1960	12.71	12400	12680	12400	16210	8730	12470	12563.16	1.56	0	-444	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1201	29.42	1.81	12	0.02	428.00	6945.00	30250	20230309	-58.38	11920	20231026	5.62	30250	-58.38	20230309	11920	5.62	20231026	30250	-58.38	20230309	11920	5.62	20231026	2.92	N	241840	500	47 억		148961	N	N	5	N	00	N
177	20231101	090848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12550	80	2	0.64	7162050	574	3.72	12400	12550	12400	16210	8730	12470	12477.44	1.56	0	-64	13070	12770	12550	12250	12030	12660	12140	48	3740	500	8720	10	1	9539994	1197	29.32	1.81	12	0.01	428.00	6945.00	30250	20230309	-58.51	11920	20231026	5.29	30250	-58.51	20230309	11920	5.29	20231026	30250	-58.51	20230309	11920	5.29	20231026	2.92	N	241840	500	47 억		148961	N	N	5	N	00	N