KissMeData/173940/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-40	5	-0.76	110200630	21296	105.45	5280	5370	5100	6830	3690	5260	5174.71	0.46	1088	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	804	-4.51	1.61	12	0.14	-1157.00	3240.00	8350	20230703	-37.49	4900	20221208	6.53	8350	-37.49	20230703	4905	6.42	20230320	8350	-37.49	20230703	4900	6.53	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
3	20231130	150937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-150	5	-2.85	97788160	18902	93.59	5280	5370	5100	6830	3690	5260	5173.43	0.46	1118	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	787	-4.42	1.58	12	0.12	-1157.00	3240.00	8350	20230703	-38.80	4900	20221208	4.29	8350	-38.80	20230703	4905	4.18	20230320	8350	-38.80	20230703	4900	4.29	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
4	20231130	140933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-150	5	-2.85	85350390	16472	81.56	5280	5370	5100	6830	3690	5260	5181.54	0.46	1067	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	787	-4.42	1.58	12	0.11	-1157.00	3240.00	8350	20230703	-38.80	4900	20221208	4.29	8350	-38.80	20230703	4905	4.18	20230320	8350	-38.80	20230703	4900	4.29	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
5	20231130	130932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-150	5	-2.85	73023380	14059	69.61	5280	5370	5110	6830	3690	5260	5194.07	0.46	975	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	787	-4.42	1.58	12	0.09	-1157.00	3240.00	8350	20230703	-38.80	4900	20221208	4.29	8350	-38.80	20230703	4905	4.18	20230320	8350	-38.80	20230703	4900	4.29	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
6	20231130	120944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-110	5	-2.09	56038250	10756	53.26	5280	5370	5150	6830	3690	5260	5209.95	0.46	1001	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	793	-4.45	1.59	12	0.07	-1157.00	3240.00	8350	20230703	-38.32	4900	20221208	5.10	8350	-38.32	20230703	4905	4.99	20230320	8350	-38.32	20230703	4900	5.10	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
7	20231130	110940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-90	5	-1.71	43699930	8365	41.42	5280	5370	5160	6830	3690	5260	5224.14	0.46	1019	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	796	-4.47	1.60	12	0.05	-1157.00	3240.00	8350	20230703	-38.08	4900	20221208	5.51	8350	-38.08	20230703	4905	5.40	20230320	8350	-38.08	20230703	4900	5.51	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
8	20231130	100933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	-80	5	-1.52	28332490	5401	26.74	5280	5370	5180	6830	3690	5260	5245.79	0.46	903	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	797	-4.48	1.60	12	0.04	-1157.00	3240.00	8350	20230703	-37.96	4900	20221208	5.71	8350	-37.96	20230703	4905	5.61	20230320	8350	-37.96	20230703	4900	5.71	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
9	20231130	090933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	60	2	1.14	1145710	217	1.07	5280	5330	5260	6830	3690	5260	5279.77	0.46	-17	5386	5322	5216	5152	5046	5355	5185	77	1570	500	3680	10	1	15392808	819	-4.60	1.64	12	0.00	-1157.00	3240.00	8350	20230703	-36.29	4900	20221208	8.57	8350	-36.29	20230703	4905	8.46	20230320	8350	-36.29	20230703	4900	8.57	20221208	0.16	N	173940	500	76 억	70067	N	N	N	N
10	20231129	160930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	120	2	2.33	105364660	20195	51.67	5140	5280	5110	6680	3600	5140	5217.36	0.47	-1924	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	809	-4.55	1.62	12	0.13	-1157.00	3240.00	8350	20230703	-37.01	4900	20221208	7.35	8350	-37.01	20230703	4905	7.24	20230320	8350	-37.01	20230703	4900	7.35	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
11	20231129	150938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	110	2	2.14	95697850	18343	46.94	5140	5280	5110	6680	3600	5140	5217.13	0.47	-1972	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	807	-4.54	1.62	12	0.12	-1157.00	3240.00	8350	20230703	-37.13	4900	20221208	7.14	8350	-37.13	20230703	4905	7.03	20230320	8350	-37.13	20230703	4900	7.14	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
12	20231129	140932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	140	2	2.72	65257090	12533	32.07	5140	5280	5110	6680	3600	5140	5206.82	0.47	-1600	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	812	-4.56	1.63	12	0.08	-1157.00	3240.00	8350	20230703	-36.77	4900	20221208	7.76	8350	-36.77	20230703	4905	7.65	20230320	8350	-36.77	20230703	4900	7.76	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
13	20231129	130932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	90	2	1.75	31174380	6021	15.41	5140	5230	5110	6680	3600	5140	5177.61	0.47	-255	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	804	-4.52	1.61	12	0.04	-1157.00	3240.00	8350	20230703	-37.37	4900	20221208	6.73	8350	-37.37	20230703	4905	6.63	20230320	8350	-37.37	20230703	4900	6.73	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
14	20231129	120935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	60	2	1.17	17526880	3398	8.69	5140	5200	5110	6680	3600	5140	5158.00	0.47	-238	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	800	-4.49	1.60	12	0.02	-1157.00	3240.00	8350	20230703	-37.72	4900	20221208	6.12	8350	-37.72	20230703	4905	6.01	20230320	8350	-37.72	20230703	4900	6.12	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
15	20231129	110935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	20	2	0.39	8040280	1558	3.99	5140	5180	5110	6680	3600	5140	5160.64	0.47	-22	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	794	-4.46	1.59	12	0.01	-1157.00	3240.00	8350	20230703	-38.20	4900	20221208	5.31	8350	-38.20	20230703	4905	5.20	20230320	8350	-38.20	20230703	4900	5.31	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
16	20231129	100932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	20	2	0.39	6651360	1288	3.30	5140	5180	5110	6680	3600	5140	5164.10	0.47	-18	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	794	-4.46	1.59	12	0.01	-1157.00	3240.00	8350	20230703	-38.20	4900	20221208	5.31	8350	-38.20	20230703	4905	5.20	20230320	8350	-38.20	20230703	4900	5.31	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
17	20231129	090928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	40	2	0.78	20600	4	0.01	5140	5180	5140	6680	3600	5140	5150.00	0.47	0	5286	5212	5106	5032	4926	5160	4980	77	1540	500	3590	10	1	15380759	797	-4.48	1.60	12	0.00	-1157.00	3240.00	8350	20230703	-37.96	4900	20221208	5.71	8350	-37.96	20230703	4905	5.61	20230320	8350	-37.96	20230703	4900	5.71	20221208	0.15	N	173940	500	76 억	71991	N	N	N	N
18	20231128	160929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	10	2	0.19	197092020	39081	30.16	5170	5180	5000	6660	3600	5130	5043.17	0.45	2835	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	791	-4.44	1.59	12	0.25	-1157.00	3240.00	8350	20230703	-38.44	4760	20221124	7.98	8350	-38.44	20230703	4905	4.79	20230320	8350	-38.44	20230703	4900	4.90	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
19	20231128	150828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	-100	5	-1.95	168265070	33386	25.77	5170	5180	5000	6660	3600	5130	5039.99	0.45	3802	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	774	-4.35	1.55	12	0.22	-1157.00	3240.00	8350	20230703	-39.76	4760	20221124	5.67	8350	-39.76	20230703	4905	2.55	20230320	8350	-39.76	20230703	4900	2.65	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
20	20231128	140929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-120	5	-2.34	163268810	32389	25.00	5170	5180	5000	6660	3600	5130	5040.87	0.45	3894	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	771	-4.33	1.55	12	0.21	-1157.00	3240.00	8350	20230703	-40.00	4760	20221124	5.25	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
21	20231128	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-30	5	-0.58	35868870	7027	5.42	5170	5180	5030	6660	3600	5130	5104.44	0.45	426	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	784	-4.41	1.57	12	0.05	-1157.00	3240.00	8350	20230703	-38.92	4760	20221124	7.14	8350	-38.92	20230703	4905	3.98	20230320	8350	-38.92	20230703	4900	4.08	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
22	20231128	120928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-20	5	-0.39	27312760	5352	4.13	5170	5180	5030	6660	3600	5130	5103.28	0.45	404	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	786	-4.42	1.58	12	0.03	-1157.00	3240.00	8350	20230703	-38.80	4760	20221124	7.35	8350	-38.80	20230703	4905	4.18	20230320	8350	-38.80	20230703	4900	4.29	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
23	20231128	110928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	0	3	0.00	24449050	4794	3.70	5170	5180	5030	6660	3600	5130	5099.93	0.45	425	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	789	-4.43	1.58	12	0.03	-1157.00	3240.00	8350	20230703	-38.56	4760	20221124	7.77	8350	-38.56	20230703	4905	4.59	20230320	8350	-38.56	20230703	4900	4.69	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
24	20231128	100924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	0	3	0.00	18958440	3720	2.87	5170	5180	5030	6660	3600	5130	5096.35	0.45	408	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	789	-4.43	1.58	12	0.02	-1157.00	3240.00	8350	20230703	-38.56	4760	20221124	7.77	8350	-38.56	20230703	4905	4.59	20230320	8350	-38.56	20230703	4900	4.69	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
25	20231128	090924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-80	5	-1.56	4019130	791	0.61	5170	5170	5040	6660	3600	5130	5081.07	0.45	-64	5856	5492	5286	4922	4716	5390	4820	77	1530	500	3590	10	1	15380759	777	-4.36	1.56	12	0.01	-1157.00	3240.00	8350	20230703	-39.52	4760	20221124	6.09	8350	-39.52	20230703	4905	2.96	20230320	8350	-39.52	20230703	4900	3.06	20221208	0.14	N	173940	500	76 억	69141	N	N	N	N
26	20231127	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-420	5	-7.57	670208860	129499	1040.99	5650	5650	5080	7210	3890	5550	5175.40	0.45	569	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	789	-4.43	1.58	12	0.84	-1157.00	3240.00	8350	20230703	-38.56	4710	20221123	8.92	8350	-38.56	20230703	4905	4.59	20230320	8350	-38.56	20230703	4900	4.69	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
27	20231127	150927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-440	5	-7.93	621263750	119962	964.32	5650	5650	5080	7210	3890	5550	5178.84	0.45	568	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	786	-4.42	1.58	12	0.78	-1157.00	3240.00	8350	20230703	-38.80	4710	20221123	8.49	8350	-38.80	20230703	4905	4.18	20230320	8350	-38.80	20230703	4900	4.29	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
28	20231127	140926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-450	5	-8.11	559341160	107810	866.64	5650	5650	5090	7210	3890	5550	5188.21	0.45	-121	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	784	-4.41	1.57	12	0.70	-1157.00	3240.00	8350	20230703	-38.92	4710	20221123	8.28	8350	-38.92	20230703	4905	3.98	20230320	8350	-38.92	20230703	4900	4.08	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
29	20231127	130928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-400	5	-7.21	487500310	93761	753.71	5650	5650	5090	7210	3890	5550	5199.39	0.45	617	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	792	-4.45	1.59	12	0.61	-1157.00	3240.00	8350	20230703	-38.32	4710	20221123	9.34	8350	-38.32	20230703	4905	4.99	20230320	8350	-38.32	20230703	4900	5.10	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
30	20231127	120931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	-390	5	-7.03	441022870	84774	681.46	5650	5650	5090	7210	3890	5550	5202.34	0.45	880	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	794	-4.46	1.59	12	0.55	-1157.00	3240.00	8350	20230703	-38.20	4710	20221123	9.55	8350	-38.20	20230703	4905	5.20	20230320	8350	-38.20	20230703	4900	5.31	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
31	20231127	110916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	-380	5	-6.85	391620000	75226	604.71	5650	5650	5090	7210	3890	5550	5205.91	0.45	1147	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	795	-4.47	1.60	12	0.49	-1157.00	3240.00	8350	20230703	-38.08	4710	20221123	9.77	8350	-38.08	20230703	4905	5.40	20230320	8350	-38.08	20230703	4900	5.51	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
32	20231127	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-420	5	-7.57	307852420	59130	475.32	5650	5650	5090	7210	3890	5550	5206.37	0.45	1637	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	789	-4.43	1.58	12	0.38	-1157.00	3240.00	8350	20230703	-38.56	4710	20221123	8.92	8350	-38.56	20230703	4905	4.59	20230320	8350	-38.56	20230703	4900	4.69	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
33	20231127	090918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-350	5	-6.31	128230950	24263	195.04	5650	5650	5180	7210	3890	5550	5285.04	0.45	721	5910	5730	5640	5460	5370	5685	5415	77	1660	500	3880	10	1	15380759	800	-4.49	1.60	12	0.16	-1157.00	3240.00	8350	20230703	-37.72	4710	20221123	10.40	8350	-37.72	20230703	4905	6.01	20230320	8350	-37.72	20230703	4900	6.12	20221208	0.13	N	173940	500	76 억	68572	N	N	N	N
34	20231124	160910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	-140	5	-2.46	69962410	12440	27.08	5690	5820	5550	7390	3990	5690	5623.99	0.45	-232	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	854	-4.80	1.71	12	0.08	-1157.00	3240.00	8350	20230703	-33.53	4605	20221122	20.52	8350	-33.53	20230703	4905	13.15	20230320	8350	-33.53	20230703	4760	16.60	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
35	20231124	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	-140	5	-2.46	56256960	9979	21.72	5690	5820	5550	7390	3990	5690	5637.53	0.45	-222	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	854	-4.80	1.71	12	0.06	-1157.00	3240.00	8350	20230703	-33.53	4605	20221122	20.52	8350	-33.53	20230703	4905	13.15	20230320	8350	-33.53	20230703	4760	16.60	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
36	20231124	140919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5550	-140	5	-2.46	51643660	9150	19.92	5690	5820	5550	7390	3990	5690	5644.12	0.45	-189	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	854	-4.80	1.71	12	0.06	-1157.00	3240.00	8350	20230703	-33.53	4605	20221122	20.52	8350	-33.53	20230703	4905	13.15	20230320	8350	-33.53	20230703	4760	16.60	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
37	20231124	130915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5630	-60	5	-1.05	39857030	7041	15.33	5690	5820	5570	7390	3990	5690	5660.71	0.45	-220	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	866	-4.87	1.74	12	0.05	-1157.00	3240.00	8350	20230703	-32.57	4605	20221122	22.26	8350	-32.57	20230703	4905	14.78	20230320	8350	-32.57	20230703	4760	18.28	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
38	20231124	120921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5600	-90	5	-1.58	35589920	6291	13.69	5690	5820	5570	7390	3990	5690	5657.28	0.45	-247	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	861	-4.84	1.73	12	0.04	-1157.00	3240.00	8350	20230703	-32.93	4605	20221122	21.61	8350	-32.93	20230703	4905	14.17	20230320	8350	-32.93	20230703	4760	17.65	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
39	20231124	110917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5610	-80	5	-1.41	29152370	5142	11.19	5690	5820	5570	7390	3990	5690	5669.46	0.45	-246	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	863	-4.85	1.73	12	0.03	-1157.00	3240.00	8350	20230703	-32.81	4605	20221122	21.82	8350	-32.81	20230703	4905	14.37	20230320	8350	-32.81	20230703	4760	17.86	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
40	20231124	100917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5600	-90	5	-1.58	28989760	5113	11.13	5690	5820	5570	7390	3990	5690	5669.81	0.45	-267	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	861	-4.84	1.73	12	0.03	-1157.00	3240.00	8350	20230703	-32.93	4605	20221122	21.61	8350	-32.93	20230703	4905	14.17	20230320	8350	-32.93	20230703	4760	17.65	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
41	20231124	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	0	3	0.00	56900	10	0.02	5690	5690	5690	7390	3990	5690	5690.00	0.45	-9	6036	5862	5696	5522	5356	5780	5440	77	1700	500	3980	10	1	15380759	875	-4.92	1.76	12	0.00	-1157.00	3240.00	8350	20230703	-31.86	4605	20221122	23.56	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4760	19.54	20221124	0.13	N	173940	500	76 억	68791	N	N	N	N
42	20231123	160903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	-140	5	-2.40	259213330	45943	576.16	5830	5870	5530	7570	4090	5830	5642.06	0.46	-1178	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	875	-4.92	1.76	12	0.30	-1157.00	3240.00	8350	20230703	-31.86	4605	20221122	23.56	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4710	20.81	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
43	20231123	150933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	-240	5	-4.12	192460860	34148	428.24	5830	5870	5530	7570	4090	5830	5636.08	0.46	460	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	860	-4.83	1.73	12	0.22	-1157.00	3240.00	8350	20230703	-33.05	4605	20221122	21.39	8350	-33.05	20230703	4905	13.97	20230320	8350	-33.05	20230703	4710	18.68	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
44	20231123	140932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5620	-210	5	-3.60	176683830	31328	392.88	5830	5870	5530	7570	4090	5830	5639.81	0.46	773	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	864	-4.86	1.73	12	0.20	-1157.00	3240.00	8350	20230703	-32.69	4605	20221122	22.04	8350	-32.69	20230703	4905	14.58	20230320	8350	-32.69	20230703	4710	19.32	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
45	20231123	130931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5620	-210	5	-3.60	168091430	29804	373.76	5830	5870	5530	7570	4090	5830	5639.89	0.46	794	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	864	-4.86	1.73	12	0.19	-1157.00	3240.00	8350	20230703	-32.69	4605	20221122	22.04	8350	-32.69	20230703	4905	14.58	20230320	8350	-32.69	20230703	4710	19.32	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
46	20231123	120916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5610	-220	5	-3.77	161442400	28618	358.89	5830	5870	5530	7570	4090	5830	5641.29	0.46	818	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	863	-4.85	1.73	12	0.19	-1157.00	3240.00	8350	20230703	-32.81	4605	20221122	21.82	8350	-32.81	20230703	4905	14.37	20230320	8350	-32.81	20230703	4710	19.11	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
47	20231123	110940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-130	5	-2.23	70463320	12329	154.61	5830	5870	5650	7570	4090	5830	5715.25	0.46	154	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	877	-4.93	1.76	12	0.08	-1157.00	3240.00	8350	20230703	-31.74	4605	20221122	23.78	8350	-31.74	20230703	4905	16.21	20230320	8350	-31.74	20230703	4710	21.02	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
48	20231123	100919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	-80	5	-1.37	4849430	846	10.61	5830	5830	5650	7570	4090	5830	5732.19	0.46	-97	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	884	-4.97	1.77	12	0.01	-1157.00	3240.00	8350	20230703	-31.14	4605	20221122	24.86	8350	-31.14	20230703	4905	17.23	20230320	8350	-31.14	20230703	4710	22.08	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
49	20231123	090915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	-120	5	-2.06	906610	157	1.97	5830	5830	5710	7570	4090	5830	5774.59	0.46	-89	6056	5942	5736	5622	5416	6000	5680	77	1740	500	4080	10	1	15380759	878	-4.94	1.76	12	0.00	-1157.00	3240.00	8350	20230703	-31.62	4605	20221122	24.00	8350	-31.62	20230703	4905	16.41	20230320	8350	-31.62	20230703	4710	21.23	20221123	0.13	N	173940	500	76 억	70369	N	N	N	N
50	20231122	160843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	160	2	2.82	45524210	7972	103.87	5790	5850	5530	7370	3970	5670	5710.51	0.46	386	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	897	-5.04	1.80	12	0.05	-1157.00	3240.00	8350	20230703	-30.18	4605	20221122	26.60	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4605	26.60	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
51	20231122	150859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5780	110	2	1.94	31179310	5498	71.64	5790	5850	5530	7370	3970	5670	5671.03	0.46	446	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	889	-5.00	1.78	12	0.04	-1157.00	3240.00	8350	20230703	-30.78	4605	20221122	25.52	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4605	25.52	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
52	20231122	140852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	-130	5	-2.29	17582730	3130	40.78	5790	5790	5530	7370	3970	5670	5617.49	0.46	587	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	852	-4.79	1.71	12	0.02	-1157.00	3240.00	8350	20230703	-33.65	4605	20221122	20.30	8350	-33.65	20230703	4905	12.95	20230320	8350	-33.65	20230703	4605	20.30	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
53	20231122	130924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5570	-100	5	-1.76	14509190	2577	33.58	5790	5790	5530	7370	3970	5670	5630.26	0.46	587	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	857	-4.81	1.72	12	0.02	-1157.00	3240.00	8350	20230703	-33.29	4605	20221122	20.96	8350	-33.29	20230703	4905	13.56	20230320	8350	-33.29	20230703	4605	20.96	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
54	20231122	120928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5580	-90	5	-1.59	13697190	2431	31.67	5790	5790	5530	7370	3970	5670	5634.39	0.46	626	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	858	-4.82	1.72	12	0.02	-1157.00	3240.00	8350	20230703	-33.17	4605	20221122	21.17	8350	-33.17	20230703	4905	13.76	20230320	8350	-33.17	20230703	4605	21.17	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
55	20231122	111009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	-80	5	-1.41	13658070	2424	31.58	5790	5790	5530	7370	3970	5670	5634.52	0.46	631	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	860	-4.83	1.73	12	0.02	-1157.00	3240.00	8350	20230703	-33.05	4605	20221122	21.39	8350	-33.05	20230703	4905	13.97	20230320	8350	-33.05	20230703	4605	21.39	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
56	20231122	100939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5590	-80	5	-1.41	13375230	2373	30.92	5790	5790	5530	7370	3970	5670	5636.42	0.46	636	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	860	-4.83	1.73	12	0.02	-1157.00	3240.00	8350	20230703	-33.05	4605	20221122	21.39	8350	-33.05	20230703	4905	13.97	20230320	8350	-33.05	20230703	4605	21.39	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
57	20231122	090850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	100	2	1.76	153640	27	0.35	5790	5790	5530	7370	3970	5670	5690.37	0.46	9	5930	5800	5600	5470	5270	5865	5535	77	1700	500	3960	10	1	15380759	887	-4.99	1.78	12	0.00	-1157.00	3240.00	8350	20230703	-30.90	4605	20221122	25.30	8350	-30.90	20230703	4905	17.64	20230320	8350	-30.90	20230703	4605	25.30	20221122	0.13	N	173940	500	76 억	69983	N	N	N	N
58	20231121	160854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5670	300	2	5.59	42407380	7655	48.54	5430	5730	5400	6980	3760	5370	5539.83	0.46	-905	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	872	-4.90	1.75	12	0.05	-1157.00	3240.00	8350	20230703	-32.10	4535	20221117	25.03	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4605	23.13	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
59	20231121	150856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5510	140	2	2.61	28420000	5167	32.76	5430	5730	5400	6980	3760	5370	5500.29	0.46	-794	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	847	-4.76	1.70	12	0.03	-1157.00	3240.00	8350	20230703	-34.01	4535	20221117	21.50	8350	-34.01	20230703	4905	12.33	20230320	8350	-34.01	20230703	4605	19.65	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
60	20231121	140844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	120	2	2.23	16990100	3075	19.50	5430	5730	5400	6980	3760	5370	5525.24	0.46	-1221	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	844	-4.75	1.69	12	0.02	-1157.00	3240.00	8350	20230703	-34.25	4535	20221117	21.06	8350	-34.25	20230703	4905	11.93	20230320	8350	-34.25	20230703	4605	19.22	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
61	20231121	130838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	120	2	2.23	16864470	3052	19.35	5430	5730	5400	6980	3760	5370	5525.71	0.46	-1221	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	844	-4.75	1.69	12	0.02	-1157.00	3240.00	8350	20230703	-34.25	4535	20221117	21.06	8350	-34.25	20230703	4905	11.93	20230320	8350	-34.25	20230703	4605	19.22	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
62	20231121	120838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	60	2	1.12	16253880	2940	18.64	5430	5730	5400	6980	3760	5370	5528.53	0.46	-1218	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	835	-4.69	1.68	12	0.02	-1157.00	3240.00	8350	20230703	-34.97	4535	20221117	19.74	8350	-34.97	20230703	4905	10.70	20230320	8350	-34.97	20230703	4605	17.92	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
63	20231121	110834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	60	2	1.12	15303490	2765	17.53	5430	5730	5400	6980	3760	5370	5534.72	0.46	-1218	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	835	-4.69	1.68	12	0.02	-1157.00	3240.00	8350	20230703	-34.97	4535	20221117	19.74	8350	-34.97	20230703	4905	10.70	20230320	8350	-34.97	20230703	4605	17.92	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
64	20231121	100813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5450	80	2	1.49	14689920	2652	16.82	5430	5730	5400	6980	3760	5370	5539.19	0.46	-1218	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	838	-4.71	1.68	12	0.02	-1157.00	3240.00	8350	20230703	-34.73	4535	20221117	20.18	8350	-34.73	20230703	4905	11.11	20230320	8350	-34.73	20230703	4605	18.35	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
65	20231121	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	60	2	1.12	179190	33	0.21	5430	5430	5430	6980	3760	5370	5430.00	0.46	-9	6023	5696	5463	5136	4903	5860	5300	77	1610	500	3750	10	1	15380759	835	-4.69	1.68	12	0.00	-1157.00	3240.00	8350	20230703	-34.97	4535	20221117	19.74	8350	-34.97	20230703	4905	10.70	20230320	8350	-34.97	20230703	4605	17.92	20221122	0.13	N	173940	500	76 억	70888	N	N	N	N
66	20231120	160831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	-60	5	-1.10	84870150	15760	28.78	5230	5790	5230	7050	3810	5430	5385.36	0.46	292	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	826	-4.64	1.66	12	0.10	-1157.00	3240.00	8350	20230703	-35.69	4535	20221117	18.41	8350	-35.69	20230703	4905	9.48	20230320	8350	-35.69	20230703	4605	16.61	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
67	20231120	150839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-30	5	-0.55	60137570	11149	20.36	5230	5790	5230	7050	3810	5430	5393.99	0.46	111	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	831	-4.67	1.67	12	0.07	-1157.00	3240.00	8350	20230703	-35.33	4535	20221117	19.07	8350	-35.33	20230703	4905	10.09	20230320	8350	-35.33	20230703	4605	17.26	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
68	20231120	140838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-30	5	-0.55	58761030	10894	19.89	5230	5790	5230	7050	3810	5430	5393.89	0.46	65	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	831	-4.67	1.67	12	0.07	-1157.00	3240.00	8350	20230703	-35.33	4535	20221117	19.07	8350	-35.33	20230703	4905	10.09	20230320	8350	-35.33	20230703	4605	17.26	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
69	20231120	130832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-30	5	-0.55	57415710	10644	19.44	5230	5790	5230	7050	3810	5430	5394.19	0.46	208	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	831	-4.67	1.67	12	0.07	-1157.00	3240.00	8350	20230703	-35.33	4535	20221117	19.07	8350	-35.33	20230703	4905	10.09	20230320	8350	-35.33	20230703	4605	17.26	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
70	20231120	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-70	5	-1.29	43819540	8126	14.84	5230	5790	5230	7050	3810	5430	5392.51	0.46	116	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	824	-4.63	1.65	12	0.05	-1157.00	3240.00	8350	20230703	-35.81	4535	20221117	18.19	8350	-35.81	20230703	4905	9.28	20230320	8350	-35.81	20230703	4605	16.40	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
71	20231120	110833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-50	5	-0.92	43007090	7975	14.56	5230	5790	5230	7050	3810	5430	5392.74	0.46	116	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	827	-4.65	1.66	12	0.05	-1157.00	3240.00	8350	20230703	-35.57	4535	20221117	18.63	8350	-35.57	20230703	4905	9.68	20230320	8350	-35.57	20230703	4605	16.83	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
72	20231120	100830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-30	5	-0.55	29408090	5447	9.95	5230	5790	5230	7050	3810	5430	5398.95	0.46	205	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	831	-4.67	1.67	12	0.04	-1157.00	3240.00	8350	20230703	-35.33	4535	20221117	19.07	8350	-35.33	20230703	4905	10.09	20230320	8350	-35.33	20230703	4605	17.26	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
73	20231120	090838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5580	150	2	2.76	1178370	208	0.38	5230	5790	5230	7050	3810	5430	5665.24	0.46	-21	6103	5766	5513	5176	4923	5640	5050	77	1620	500	3800	10	1	15380759	858	-4.82	1.72	12	0.00	-1157.00	3240.00	8350	20230703	-33.17	4535	20221117	23.04	8350	-33.17	20230703	4905	13.76	20230320	8350	-33.17	20230703	4605	21.17	20221122	0.13	N	173940	500	76 억	70596	N	N	N	N
74	20231117	160854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	-260	5	-4.57	295265860	54758	556.09	5850	5850	5260	7390	3990	5690	5392.19	0.47	-590	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	835	-4.69	1.68	12	0.36	-1157.00	3240.00	8350	20230703	-34.97	4535	20221117	19.74	8350	-34.97	20230703	4905	10.70	20230320	8350	-34.97	20230703	4535	19.74	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
75	20231117	150901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-330	5	-5.80	249326240	46220	469.38	5850	5850	5260	7390	3990	5690	5394.34	0.47	-468	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	824	-4.63	1.65	12	0.30	-1157.00	3240.00	8350	20230703	-35.81	4535	20221117	18.19	8350	-35.81	20230703	4905	9.28	20230320	8350	-35.81	20230703	4535	18.19	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
76	20231117	140855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-280	5	-4.92	220106400	40774	414.08	5850	5850	5260	7390	3990	5690	5398.20	0.47	-318	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	832	-4.68	1.67	12	0.27	-1157.00	3240.00	8350	20230703	-35.21	4535	20221117	19.29	8350	-35.21	20230703	4905	10.30	20230320	8350	-35.21	20230703	4535	19.29	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
77	20231117	130854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5520	-170	5	-2.99	55252150	9942	100.96	5850	5850	5470	7390	3990	5690	5557.45	0.47	-94	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	849	-4.77	1.70	12	0.06	-1157.00	3240.00	8350	20230703	-33.89	4535	20221117	21.72	8350	-33.89	20230703	4905	12.54	20230320	8350	-33.89	20230703	4535	21.72	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
78	20231117	120855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	-160	5	-2.81	52664410	9471	96.18	5850	5850	5490	7390	3990	5690	5560.60	0.47	-80	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	851	-4.78	1.71	12	0.06	-1157.00	3240.00	8350	20230703	-33.77	4535	20221117	21.94	8350	-33.77	20230703	4905	12.74	20230320	8350	-33.77	20230703	4535	21.94	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
79	20231117	110859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	-200	5	-3.51	50596150	9095	92.36	5850	5850	5490	7390	3990	5690	5563.07	0.47	-202	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	844	-4.75	1.69	12	0.06	-1157.00	3240.00	8350	20230703	-34.25	4535	20221117	21.06	8350	-34.25	20230703	4905	11.93	20230320	8350	-34.25	20230703	4535	21.06	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
80	20231117	100857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5640	-50	5	-0.88	8432000	1488	15.11	5850	5850	5600	7390	3990	5690	5666.67	0.47	-141	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	867	-4.87	1.74	12	0.01	-1157.00	3240.00	8350	20230703	-32.46	4535	20221117	24.37	8350	-32.46	20230703	4905	14.98	20230320	8350	-32.46	20230703	4535	24.37	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
81	20231117	090858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	80	2	1.41	414380	71	0.72	5850	5850	5770	7390	3990	5690	5836.34	0.47	-21	5883	5786	5703	5606	5523	5745	5565	77	1700	500	3980	10	1	15380759	887	-4.99	1.78	12	0.00	-1157.00	3240.00	8350	20230703	-30.90	4535	20221117	27.23	8350	-30.90	20230703	4905	17.64	20230320	8350	-30.90	20230703	4535	27.23	20221117	0.07	N	173940	500	76 억	71876	N	N	N	N
82	20231116	160856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	-110	5	-1.90	45615280	8070	54.32	5800	5800	5620	7540	4060	5800	5652.45	0.47	-87	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	875	-4.92	1.76	12	0.05	-1157.00	3240.00	8350	20230703	-31.86	4535	20221117	25.47	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4535	25.47	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
83	20231116	150850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5660	-140	5	-2.41	45575630	8063	54.27	5800	5800	5620	7540	4060	5800	5652.44	0.47	-87	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	871	-4.89	1.75	12	0.05	-1157.00	3240.00	8350	20230703	-32.22	4535	20221117	24.81	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4535	24.81	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
84	20231116	140827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-100	5	-1.72	41784590	7394	49.77	5800	5800	5620	7540	4060	5800	5651.15	0.47	-76	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	877	-4.93	1.76	12	0.05	-1157.00	3240.00	8350	20230703	-31.74	4535	20221117	25.69	8350	-31.74	20230703	4905	16.21	20230320	8350	-31.74	20230703	4535	25.69	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
85	20231116	130850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5690	-110	5	-1.90	40809890	7223	48.62	5800	5800	5620	7540	4060	5800	5649.99	0.47	-76	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	875	-4.92	1.76	12	0.05	-1157.00	3240.00	8350	20230703	-31.86	4535	20221117	25.47	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4535	25.47	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
86	20231116	120852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	-120	5	-2.07	35139490	6225	41.90	5800	5800	5620	7540	4060	5800	5644.90	0.47	-95	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	874	-4.91	1.75	12	0.04	-1157.00	3240.00	8350	20230703	-31.98	4535	20221117	25.25	8350	-31.98	20230703	4905	15.80	20230320	8350	-31.98	20230703	4535	25.25	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
87	20231116	110850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5620	-180	5	-3.10	35105410	6219	41.86	5800	5800	5620	7540	4060	5800	5644.86	0.47	-95	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	864	-4.86	1.73	12	0.04	-1157.00	3240.00	8350	20230703	-32.69	4535	20221117	23.93	8350	-32.69	20230703	4905	14.58	20230320	8350	-32.69	20230703	4535	23.93	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
88	20231116	100850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5680	-120	5	-2.07	5947380	1048	7.05	5800	5800	5670	7540	4060	5800	5674.98	0.47	142	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	874	-4.91	1.75	12	0.01	-1157.00	3240.00	8350	20230703	-31.98	4535	20221117	25.25	8350	-31.98	20230703	4905	15.80	20230320	8350	-31.98	20230703	4535	25.25	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
89	20231116	090854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	0.47	0	6200	6000	5770	5570	5340	6100	5670	77	1740	500	4060	10	1	15380759	892	-5.01	1.79	12	0.00	-1157.00	3240.00	8350	20230703	-30.54	4535	20221117	27.89	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4535	27.89	20221117	0.07	N	173940	500	76 억	71961	N	N	N	N
90	20231115	160753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	80	2	1.40	84090500	14849	277.55	5700	5970	5540	7430	4010	5720	5662.76	0.46	919	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	892	-5.01	1.79	12	0.10	-1157.00	3240.00	8350	20230703	-30.54	4535	20221117	27.89	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4535	27.89	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
91	20231115	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	20	2	0.35	72371670	12832	239.85	5700	5740	5540	7430	4010	5720	5639.94	0.46	919	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	883	-4.96	1.77	12	0.08	-1157.00	3240.00	8350	20230703	-31.26	4535	20221117	26.57	8350	-31.26	20230703	4905	17.02	20230320	8350	-31.26	20230703	4535	26.57	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
92	20231115	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5660	-60	5	-1.05	48262380	8594	160.64	5700	5700	5540	7430	4010	5720	5615.82	0.46	958	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	871	-4.89	1.75	12	0.06	-1157.00	3240.00	8350	20230703	-32.22	4535	20221117	24.81	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4535	24.81	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
93	20231115	130904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5660	-60	5	-1.05	48239740	8590	160.56	5700	5700	5540	7430	4010	5720	5615.80	0.46	958	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	871	-4.89	1.75	12	0.06	-1157.00	3240.00	8350	20230703	-32.22	4535	20221117	24.81	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4535	24.81	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
94	20231115	120906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5630	-90	5	-1.57	46851060	8344	155.96	5700	5700	5540	7430	4010	5720	5614.94	0.46	958	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	866	-4.87	1.74	12	0.05	-1157.00	3240.00	8350	20230703	-32.57	4535	20221117	24.15	8350	-32.57	20230703	4905	14.78	20230320	8350	-32.57	20230703	4535	24.15	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
95	20231115	110915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5650	-70	5	-1.22	45533360	8110	151.59	5700	5700	5540	7430	4010	5720	5614.47	0.46	958	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	869	-4.88	1.74	12	0.05	-1157.00	3240.00	8350	20230703	-32.34	4535	20221117	24.59	8350	-32.34	20230703	4905	15.19	20230320	8350	-32.34	20230703	4535	24.59	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
96	20231115	100908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5630	-90	5	-1.57	41069940	7320	136.82	5700	5700	5540	7430	4010	5720	5610.65	0.46	965	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	866	-4.87	1.74	12	0.05	-1157.00	3240.00	8350	20230703	-32.57	4535	20221117	24.15	8350	-32.57	20230703	4905	14.78	20230320	8350	-32.57	20230703	4535	24.15	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
97	20231115	090858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5540	-180	5	-3.15	5891120	1056	19.74	5700	5700	5540	7430	4010	5720	5578.71	0.46	293	6026	5872	5796	5642	5566	5835	5605	77	1710	500	4000	10	1	15380759	852	-4.79	1.71	12	0.01	-1157.00	3240.00	8350	20230703	-33.65	4535	20221117	22.16	8350	-33.65	20230703	4905	12.95	20230320	8350	-33.65	20230703	4535	22.16	20221117	0.07	N	173940	500	76 억	71042	N	N	N	N
98	20231114	160847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	-140	5	-2.39	29811050	5148	60.09	5950	5950	5720	7610	4110	5860	5790.88	0.46	-4	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	880	-4.94	1.77	12	0.03	-1157.00	3240.00	8350	20230703	-31.50	4490	20221110	27.39	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4535	26.13	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
99	20231114	150851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	-60	5	-1.02	23975450	4128	48.18	5950	5950	5760	7610	4110	5860	5808.01	0.46	-4	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	892	-5.01	1.79	12	0.03	-1157.00	3240.00	8350	20230703	-30.54	4490	20221110	29.18	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4535	27.89	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
100	20231114	140849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	-60	5	-1.02	15066120	2589	30.22	5950	5950	5800	7610	4110	5860	5819.28	0.46	-3	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	892	-5.01	1.79	12	0.02	-1157.00	3240.00	8350	20230703	-30.54	4490	20221110	29.18	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4535	27.89	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
101	20231114	130851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5820	-40	5	-0.68	14549810	2500	29.18	5950	5950	5800	7610	4110	5860	5819.92	0.46	-3	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	895	-5.03	1.80	12	0.02	-1157.00	3240.00	8350	20230703	-30.30	4490	20221110	29.62	8350	-30.30	20230703	4905	18.65	20230320	8350	-30.30	20230703	4535	28.34	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
102	20231114	120853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	-60	5	-1.02	14538170	2498	29.16	5950	5950	5800	7610	4110	5860	5819.92	0.46	-3	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	892	-5.01	1.79	12	0.02	-1157.00	3240.00	8350	20230703	-30.54	4490	20221110	29.18	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4535	27.89	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
103	20231114	110902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5810	-50	5	-0.85	6010510	1029	12.01	5950	5950	5800	7610	4110	5860	5841.12	0.46	-3	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	894	-5.02	1.79	12	0.01	-1157.00	3240.00	8350	20230703	-30.42	4490	20221110	29.40	8350	-30.42	20230703	4905	18.45	20230320	8350	-30.42	20230703	4535	28.11	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
104	20231114	100852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	-30	5	-0.51	3347100	571	6.67	5950	5950	5830	7610	4110	5860	5861.82	0.46	-3	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	897	-5.04	1.80	12	0.00	-1157.00	3240.00	8350	20230703	-30.18	4490	20221110	29.84	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4535	28.56	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
105	20231114	090843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	80	2	1.37	220140	37	0.43	5950	5950	5940	7610	4110	5860	5949.73	0.46	-1	6060	5960	5850	5750	5640	5905	5695	77	1750	500	4100	10	1	15380759	914	-5.13	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-28.86	4490	20221110	32.29	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4535	30.98	20221117	0.08	N	173940	500	76 억	71046	N	N	N	N
106	20231113	160836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5860	-20	5	-0.34	50019010	8567	88.36	5950	5950	5740	7640	4120	5880	5838.57	0.47	-1111	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	901	-5.06	1.81	12	0.06	-1157.00	3240.00	8350	20230703	-29.82	4490	20221110	30.51	8350	-29.82	20230703	4905	19.47	20230320	8350	-29.82	20230703	4535	29.22	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
107	20231113	150833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5780	-100	5	-1.70	39703720	6806	70.19	5950	5950	5740	7640	4120	5880	5833.64	0.47	-1086	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	889	-5.00	1.78	12	0.04	-1157.00	3240.00	8350	20230703	-30.78	4490	20221110	28.73	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4535	27.45	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
108	20231113	140832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	-50	5	-0.85	25132610	4288	44.22	5950	5950	5830	7640	4120	5880	5861.15	0.47	-567	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	897	-5.04	1.80	12	0.03	-1157.00	3240.00	8350	20230703	-30.18	4490	20221110	29.84	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4535	28.56	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
109	20231113	130830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-30	5	-0.51	22040840	3759	38.77	5950	5950	5830	7640	4120	5880	5863.48	0.47	-533	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	900	-5.06	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.94	4490	20221110	30.29	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4535	29.00	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
110	20231113	120833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5840	-40	5	-0.68	18092110	3083	31.80	5950	5950	5840	7640	4120	5880	5868.35	0.47	-481	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	898	-5.05	1.80	12	0.02	-1157.00	3240.00	8350	20230703	-30.06	4490	20221110	30.07	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4535	28.78	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
111	20231113	110830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-30	5	-0.51	18016120	3070	31.66	5950	5950	5840	7640	4120	5880	5868.44	0.47	-474	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	900	-5.06	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.94	4490	20221110	30.29	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4535	29.00	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
112	20231113	100828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	30	2	0.51	15543290	2648	27.31	5950	5950	5840	7640	4120	5880	5869.82	0.47	-467	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	909	-5.11	1.82	12	0.02	-1157.00	3240.00	8350	20230703	-29.22	4490	20221110	31.63	8350	-29.22	20230703	4905	20.49	20230320	8350	-29.22	20230703	4535	30.32	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
113	20231113	090834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	0	3	0.00	1052990	179	1.85	5950	5950	5880	7640	4120	5880	5882.63	0.47	-8	6126	6002	5916	5792	5706	5960	5750	77	1760	500	4110	10	1	15380759	904	-5.08	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.58	4490	20221110	30.96	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4535	29.66	20221117	0.08	N	173940	500	76 억	72157	N	N	N	N
114	20231110	160847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	-20	5	-0.34	57676680	9696	404.51	5920	6040	5830	7670	4130	5900	5948.50	0.48	-1955	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	904	-5.08	1.81	12	0.06	-1157.00	3240.00	8350	20230703	-29.58	4455	20221108	31.99	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4490	30.96	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
115	20231110	150847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-30	5	-0.51	54009080	9072	378.47	5920	6040	5830	7670	4130	5900	5953.38	0.48	-1948	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	903	-5.07	1.81	12	0.06	-1157.00	3240.00	8350	20230703	-29.70	4455	20221108	31.76	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4490	30.73	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
116	20231110	140838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	40	2	0.68	50130660	8413	350.98	5920	6040	5830	7670	4130	5900	5958.71	0.48	-1843	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	914	-5.13	1.83	12	0.05	-1157.00	3240.00	8350	20230703	-28.86	4455	20221108	33.33	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4490	32.29	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
117	20231110	130839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	-20	5	-0.34	50118790	8411	350.90	5920	6040	5830	7670	4130	5900	5958.72	0.48	-1842	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	904	-5.08	1.81	12	0.05	-1157.00	3240.00	8350	20230703	-29.58	4455	20221108	31.99	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4490	30.96	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
118	20231110	120843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	40	2	0.68	44922370	7527	314.02	5920	6040	5880	7670	4130	5900	5968.16	0.48	-1580	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	914	-5.13	1.83	12	0.05	-1157.00	3240.00	8350	20230703	-28.86	4455	20221108	33.33	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4490	32.29	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
119	20231110	110830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	30	2	0.51	42550630	7124	297.20	5920	6040	5900	7670	4130	5900	5972.86	0.48	-1602	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	912	-5.13	1.83	12	0.05	-1157.00	3240.00	8350	20230703	-28.98	4455	20221108	33.11	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4490	32.07	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
120	20231110	100839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	80	2	1.36	35865690	6010	250.73	5920	6040	5900	7670	4130	5900	5967.67	0.48	-1374	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	920	-5.17	1.85	12	0.04	-1157.00	3240.00	8350	20230703	-28.38	4455	20221108	34.23	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4490	33.18	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
121	20231110	090825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	80	2	1.36	3296920	550	22.95	5920	6040	5920	7670	4130	5900	5994.40	0.48	-275	6013	5956	5893	5836	5773	5925	5805	77	1770	500	4130	10	1	15380759	920	-5.17	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.38	4455	20221108	34.23	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4490	33.18	20221110	0.08	N	173940	500	76 억	74112	N	N	N	N
122	20231109	160818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-40	5	-0.67	14184630	2397	25.79	5950	5950	5830	7720	4160	5940	5917.66	0.48	-453	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	907	-5.10	1.82	12	0.02	-1157.00	3240.00	8350	20230703	-29.34	4455	20221108	32.44	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4490	31.40	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
123	20231109	150817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5860	-80	5	-1.35	10550560	1781	19.16	5950	5950	5830	7720	4160	5940	5923.95	0.48	-415	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	901	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.82	4455	20221108	31.54	8350	-29.82	20230703	4905	19.47	20230320	8350	-29.82	20230703	4490	30.51	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
124	20231109	140814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-90	5	-1.52	10527110	1777	19.12	5950	5950	5830	7720	4160	5940	5924.09	0.48	-412	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	900	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.94	4455	20221108	31.31	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4490	30.29	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
125	20231109	130818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-50	5	-0.84	9211810	1553	16.71	5950	5950	5830	7720	4160	5940	5931.62	0.48	-390	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	906	-5.09	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.46	4455	20221108	32.21	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4490	31.18	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
126	20231109	120821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-50	5	-0.84	9205920	1552	16.70	5950	5950	5830	7720	4160	5940	5931.65	0.48	-389	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	906	-5.09	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.46	4455	20221108	32.21	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4490	31.18	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
127	20231109	110817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	-60	5	-1.01	8852620	1492	16.05	5950	5950	5830	7720	4160	5940	5933.39	0.48	-339	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	904	-5.08	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.58	4455	20221108	31.99	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4490	30.96	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
128	20231109	100813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-30	5	-0.51	8758450	1476	15.88	5950	5950	5830	7720	4160	5940	5933.91	0.48	-338	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	909	-5.11	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.22	4455	20221108	32.66	8350	-29.22	20230703	4905	20.49	20230320	8350	-29.22	20230703	4490	31.63	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
129	20231109	090819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	0	3	0.00	7505840	1262	13.58	5950	5950	5940	7720	4160	5940	5947.58	0.48	-319	6080	6010	5880	5810	5680	6045	5845	77	1780	500	4150	10	1	15380759	914	-5.13	1.83	12	0.01	-1157.00	3240.00	8350	20230703	-28.86	4455	20221108	33.33	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4490	32.29	20221110	0.08	N	173940	500	76 억	74565	N	N	N	N
130	20231108	160810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	40	2	0.68	54507320	9292	639.94	5900	5950	5750	7670	4130	5900	5866.05	0.50	-2759	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	914	-5.13	1.83	12	0.06	-1157.00	3240.00	8350	20230703	-28.86	4445	20221104	33.63	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4455	33.33	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
131	20231108	150815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	-70	5	-1.19	38310750	6555	451.45	5900	5950	5750	7670	4130	5900	5844.51	0.50	-1930	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	897	-5.04	1.80	12	0.04	-1157.00	3240.00	8350	20230703	-30.18	4445	20221104	31.16	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4455	30.86	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
132	20231108	140811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-50	5	-0.85	36018550	6162	424.38	5900	5950	5750	7670	4130	5900	5845.27	0.50	-1722	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.04	-1157.00	3240.00	8350	20230703	-29.94	4445	20221104	31.61	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4455	31.31	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
133	20231108	130808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5860	-40	5	-0.68	35889760	6140	422.87	5900	5950	5750	7670	4130	5900	5845.24	0.50	-1721	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	901	-5.06	1.81	12	0.04	-1157.00	3240.00	8350	20230703	-29.82	4445	20221104	31.83	8350	-29.82	20230703	4905	19.47	20230320	8350	-29.82	20230703	4455	31.54	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
134	20231108	120804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-30	5	-0.51	33655820	5758	396.56	5900	5950	5750	7670	4130	5900	5845.05	0.50	-1715	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	903	-5.07	1.81	12	0.04	-1157.00	3240.00	8350	20230703	-29.70	4445	20221104	32.06	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4455	31.76	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
135	20231108	110812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	-100	5	-1.69	17154220	2933	202.00	5900	5950	5750	7670	4130	5900	5848.69	0.50	-1071	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	892	-5.01	1.79	12	0.02	-1157.00	3240.00	8350	20230703	-30.54	4445	20221104	30.48	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4455	30.19	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
136	20231108	100811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	-70	5	-1.19	13462170	2293	157.92	5900	5950	5830	7670	4130	5900	5870.99	0.50	-1086	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	897	-5.04	1.80	12	0.01	-1157.00	3240.00	8350	20230703	-30.18	4445	20221104	31.16	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4455	30.86	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
137	20231108	090807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	0	3	0.00	70800	12	0.83	5900	5900	5900	7670	4130	5900	5900.00	0.50	-1	6026	5962	5916	5852	5806	5940	5830	77	1770	500	4130	10	1	15380759	907	-5.10	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4455	32.44	20221108	0.08	N	173940	500	76 억	77324	N	N	N	N
138	20231107	160810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-50	5	-0.84	8563820	1452	29.06	5910	5980	5870	7730	4170	5950	5897.83	0.51	-393	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	907	-5.10	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4455	32.44	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
139	20231107	150811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-50	5	-0.84	8068240	1368	27.38	5910	5980	5870	7730	4170	5950	5897.84	0.51	-392	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	907	-5.10	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4455	32.44	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
140	20231107	140815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-80	5	-1.34	8056440	1366	27.34	5910	5980	5870	7730	4170	5950	5897.83	0.51	-392	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	903	-5.07	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.70	4445	20221104	32.06	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4455	31.76	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
141	20231107	130813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-50	5	-0.84	5650470	957	19.16	5910	5980	5870	7730	4170	5950	5904.36	0.51	-392	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	907	-5.10	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4455	32.44	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
142	20231107	120808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-80	5	-1.34	5550420	940	18.82	5910	5980	5870	7730	4170	5950	5904.70	0.51	-389	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	903	-5.07	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.70	4445	20221104	32.06	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4455	31.76	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
143	20231107	110808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-40	5	-0.67	3390230	573	11.47	5910	5980	5880	7730	4170	5950	5916.63	0.51	-123	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	909	-5.11	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.22	4445	20221104	32.96	8350	-29.22	20230703	4905	20.49	20230320	8350	-29.22	20230703	4455	32.66	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
144	20231107	100818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-50	5	-0.84	3177470	537	10.75	5910	5980	5880	7730	4170	5950	5917.08	0.51	-89	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	907	-5.10	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4455	32.44	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
145	20231107	090759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-60	5	-1.01	536870	91	1.82	5910	5980	5880	7730	4170	5950	5899.67	0.51	-86	6023	5986	5943	5906	5863	5990	5910	77	1780	500	4160	10	1	15380759	906	-5.09	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.46	4445	20221104	32.51	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4455	32.21	20221108	0.07	N	173940	500	76 억	77717	N	N	N	N
146	20231106	160751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	0	3	0.00	29683590	4996	55.81	5950	5980	5900	7730	4170	5950	5941.47	0.50	61	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	915	-5.14	1.84	12	0.03	-1157.00	3240.00	8350	20230703	-28.74	4445	20221104	33.86	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4455	33.56	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
147	20231106	150756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-10	5	-0.17	25692490	4324	48.31	5950	5980	5900	7730	4170	5950	5941.83	0.50	17	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	914	-5.13	1.83	12	0.03	-1157.00	3240.00	8350	20230703	-28.86	4445	20221104	33.63	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4455	33.33	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
148	20231106	140752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	0	3	0.00	25573710	4304	48.08	5950	5980	5900	7730	4170	5950	5941.85	0.50	17	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	915	-5.14	1.84	12	0.03	-1157.00	3240.00	8350	20230703	-28.74	4445	20221104	33.86	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4455	33.56	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
149	20231106	130800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	0	3	0.00	21764560	3663	40.92	5950	5980	5900	7730	4170	5950	5941.73	0.50	16	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	915	-5.14	1.84	12	0.02	-1157.00	3240.00	8350	20230703	-28.74	4445	20221104	33.86	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4455	33.56	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
150	20231106	120757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	30	2	0.50	19980580	3363	37.57	5950	5980	5900	7730	4170	5950	5941.30	0.50	4	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	920	-5.17	1.85	12	0.02	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4455	34.23	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
151	20231106	110755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	10	2	0.17	17769260	2992	33.43	5950	5980	5900	7730	4170	5950	5938.92	0.50	4	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	917	-5.15	1.84	12	0.02	-1157.00	3240.00	8350	20230703	-28.62	4445	20221104	34.08	8350	-28.62	20230703	4905	21.51	20230320	8350	-28.62	20230703	4455	33.78	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
152	20231106	100733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	10	2	0.17	5555170	938	10.48	5950	5980	5900	7730	4170	5950	5922.36	0.50	-2	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	917	-5.15	1.84	12	0.01	-1157.00	3240.00	8350	20230703	-28.62	4445	20221104	34.08	8350	-28.62	20230703	4905	21.51	20230320	8350	-28.62	20230703	4455	33.78	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
153	20231106	090755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	30	2	0.50	29730	5	0.06	5950	5980	5900	7730	4170	5950	5946.00	0.50	-1	6130	6040	5940	5850	5750	6085	5895	77	1780	500	4160	10	1	15380759	920	-5.17	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4455	34.23	20221108	0.06	N	173940	500	76 억	77656	N	N	N	N
154	20231103	160746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	20	2	0.34	53347960	8951	261.73	5870	6030	5840	7700	4160	5930	5960.00	0.52	-2905	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	915	-5.14	1.84	12	0.06	-1157.00	3240.00	8350	20230703	-28.74	4445	20221104	33.86	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4445	33.86	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
155	20231103	150744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-10	5	-0.17	48808110	8188	239.42	5870	6030	5840	7700	4160	5930	5960.93	0.52	-2905	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	911	-5.12	1.83	12	0.05	-1157.00	3240.00	8350	20230703	-29.10	4445	20221104	33.18	8350	-29.10	20230703	4905	20.69	20230320	8350	-29.10	20230703	4445	33.18	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
156	20231103	140742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	10	2	0.17	38792190	6497	189.97	5870	6030	5840	7700	4160	5930	5970.78	0.52	-2849	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	914	-5.13	1.83	12	0.04	-1157.00	3240.00	8350	20230703	-28.86	4445	20221104	33.63	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4445	33.63	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
157	20231103	130744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	40	2	0.67	34026980	5697	166.58	5870	6030	5840	7700	4160	5930	5972.79	0.52	-3174	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	918	-5.16	1.84	12	0.04	-1157.00	3240.00	8350	20230703	-28.50	4445	20221104	34.31	8350	-28.50	20230703	4905	21.71	20230320	8350	-28.50	20230703	4445	34.31	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
158	20231103	120741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	50	2	0.84	31256940	5233	153.01	5870	6030	5840	7700	4160	5930	5973.04	0.52	-3284	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	920	-5.17	1.85	12	0.03	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4445	34.53	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
159	20231103	110750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	50	2	0.84	30916590	5176	151.35	5870	6030	5840	7700	4160	5930	5973.07	0.52	-3295	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	920	-5.17	1.85	12	0.03	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4445	34.53	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
160	20231103	100734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6010	80	2	1.35	26560500	4446	130.00	5870	6030	5840	7700	4160	5930	5974.02	0.52	-3272	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	924	-5.19	1.85	12	0.03	-1157.00	3240.00	8350	20230703	-28.02	4445	20221104	35.21	8350	-28.02	20230703	4905	22.53	20230320	8350	-28.02	20230703	4445	35.21	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
161	20231103	090737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-60	5	-1.01	281760	48	1.40	5870	5870	5870	7700	4160	5930	5870.00	0.52	0	6036	5982	5926	5872	5816	5955	5845	77	1770	500	4150	10	1	15380759	903	-5.07	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.70	4445	20221104	32.06	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4445	32.06	20221104	0.06	N	173940	500	76 억	80561	N	N	N	N
162	20231102	160738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	70	2	1.19	20254210	3420	288.36	5980	5980	5870	7610	4110	5860	5922.28	0.53	-481	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	912	-5.13	1.83	12	0.02	-1157.00	3240.00	8350	20230703	-28.98	4445	20221104	33.41	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
163	20231102	150747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	80	2	1.37	16300210	2753	232.12	5980	5980	5870	7610	4110	5860	5920.89	0.53	-550	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	914	-5.13	1.83	12	0.02	-1157.00	3240.00	8350	20230703	-28.86	4445	20221104	33.63	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4445	33.63	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
164	20231102	140733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	60	2	1.02	7947610	1337	112.73	5980	5980	5870	7610	4110	5860	5944.36	0.53	-111	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	911	-5.12	1.83	12	0.01	-1157.00	3240.00	8350	20230703	-29.10	4445	20221104	33.18	8350	-29.10	20230703	4905	20.69	20230320	8350	-29.10	20230703	4445	33.18	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
165	20231102	130738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	90	2	1.54	7799520	1312	110.62	5980	5980	5870	7610	4110	5860	5944.76	0.53	-111	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	915	-5.14	1.84	12	0.01	-1157.00	3240.00	8350	20230703	-28.74	4445	20221104	33.86	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4445	33.86	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
166	20231102	120736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	70	2	1.19	2972040	500	42.16	5980	5980	5870	7610	4110	5860	5944.08	0.53	-15	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	912	-5.13	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-28.98	4445	20221104	33.41	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
167	20231102	110734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	10	2	0.17	890610	149	12.56	5980	5980	5870	7610	4110	5860	5977.25	0.53	-10	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	903	-5.07	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.70	4445	20221104	32.06	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4445	32.06	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
168	20231102	100736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	120	2	2.05	705640	118	9.95	5980	5980	5980	7610	4110	5860	5980.00	0.53	0	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	920	-5.17	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4445	34.53	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
169	20231102	090741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	120	2	2.05	5980	1	0.08	5980	5980	5980	7610	4110	5860	5980.00	0.53	0	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4100	10	1	15380759	920	-5.17	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4445	34.53	20221104	0.07	N	173940	500	76 억	81042	N	N	N	N
170	20231101	160733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5860	20	2	0.34	6969310	1186	11.69	5840	5980	5800	7590	4090	5840	5876.32	0.53	-15	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	901	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.82	4445	20221104	31.83	8350	-29.82	20230703	4905	19.47	20230320	8350	-29.82	20230703	4445	31.83	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N
171	20231101	150733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	10	2	0.17	5982700	1017	10.02	5840	5980	5800	7590	4090	5840	5882.69	0.53	-15	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	900	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.94	4445	20221104	31.61	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4445	31.61	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N
172	20231101	140727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	30	2	0.51	5894950	1002	9.87	5840	5980	5800	7590	4090	5840	5883.18	0.53	0	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	903	-5.07	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.70	4445	20221104	32.06	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4445	32.06	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N
173	20231101	130733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	40	2	0.68	3019500	510	5.03	5840	5980	5800	7590	4090	5840	5920.59	0.53	0	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	904	-5.08	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.58	4445	20221104	32.28	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4445	32.28	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N
174	20231101	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	40	2	0.68	2990100	505	4.98	5840	5980	5800	7590	4090	5840	5920.99	0.53	0	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	904	-5.08	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.58	4445	20221104	32.28	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4445	32.28	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N
175	20231101	110755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	40	2	0.68	2402100	405	3.99	5840	5980	5800	7590	4090	5840	5931.11	0.53	0	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	904	-5.08	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.58	4445	20221104	32.28	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4445	32.28	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N
176	20231101	100745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	100	2	1.71	1902320	319	3.14	5840	5980	5840	7590	4090	5840	5963.39	0.53	-10	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	914	-5.13	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-28.86	4445	20221104	33.63	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4445	33.63	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N
177	20231101	090745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5840	0	3	0.00	216080	37	0.36	5840	5840	5840	7590	4090	5840	5840.00	0.53	-6	6133	5986	5873	5726	5613	5930	5670	77	1750	500	4080	10	1	15380759	898	-5.05	1.80	12	0.00	-1157.00	3240.00	8350	20230703	-30.06	4445	20221104	31.38	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4445	31.38	20221104	0.01	N	173940	500	76 억	81055	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History