KissMeData/361570/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	161252	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	0	3	0.00	175346280	50780	84.33	3465	3465	3445	4500	2430	3465	3453.06	5.00	0	-4734	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	992	231.00	1.25	12	0.18	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
3	20231130	151250	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	0	3	0.00	169193740	49004	81.38	3465	3465	3445	4500	2430	3465	3452.65	5.00	0	-4653	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	992	231.00	1.25	12	0.17	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
4	20231130	141246	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-5	5	-0.14	149432560	43287	71.89	3465	3465	3445	4500	2430	3465	3452.13	5.00	0	-5649	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	991	230.67	1.25	12	0.15	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
5	20231130	131246	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-5	5	-0.14	133141790	38576	64.06	3465	3465	3445	4500	2430	3465	3451.42	5.00	0	-5859	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	991	230.67	1.25	12	0.13	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
6	20231130	121301	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-10	5	-0.29	124991870	36218	60.15	3465	3465	3445	4500	2430	3465	3451.10	5.00	0	-4805	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	989	230.33	1.25	12	0.13	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
7	20231130	111254	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-10	5	-0.29	103068915	29868	49.60	3465	3465	3445	4500	2430	3465	3450.81	5.00	0	-2730	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	989	230.33	1.25	12	0.10	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
8	20231130	101247	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	-20	5	-0.58	34964735	10128	16.82	3465	3465	3445	4500	2430	3465	3452.28	5.00	0	-1753	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	986	229.67	1.25	12	0.04	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
9	20231130	091248	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	0	3	0.00	5055950	1463	2.43	3465	3465	3445	4500	2430	3465	3455.88	5.00	0	-294	3538	3501	3463	3426	3388	3482	3407	144	1035	500	2420	5	1	28635291	992	231.00	1.25	12	0.01	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.74	N	361570	500	143 억		1433157	N	N	0	N	00	N
10	20231129	161241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	-40	5	-1.14	206450815	59853	98.90	3500	3500	3425	4555	2455	3505	3449.16	5.06	0	-15191	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	992	231.00	1.25	12	0.21	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
11	20231129	151253	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-55	5	-1.57	198363325	57516	95.04	3500	3500	3425	4555	2455	3505	3448.84	5.06	0	-15023	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	988	230.00	1.25	12	0.20	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
12	20231129	141245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-45	5	-1.28	116914515	33818	55.88	3500	3500	3440	4555	2455	3505	3457.17	5.06	0	-8183	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	991	230.67	1.25	12	0.12	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
13	20231129	131246	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-55	5	-1.57	85443765	24708	40.83	3500	3500	3440	4555	2455	3505	3458.14	5.06	0	-4338	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	988	230.00	1.25	12	0.09	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
14	20231129	121248	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	-40	5	-1.14	70998285	20530	33.92	3500	3500	3440	4555	2455	3505	3458.27	5.06	0	-2424	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	992	231.00	1.25	12	0.07	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
15	20231129	111248	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-50	5	-1.43	48442750	14014	23.16	3500	3500	3440	4555	2455	3505	3456.74	5.06	0	288	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	989	230.33	1.25	12	0.05	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
16	20231129	101245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-55	5	-1.57	28126670	8133	13.44	3500	3500	3440	4555	2455	3505	3458.34	5.06	0	82	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	988	230.00	1.25	12	0.03	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
17	20231129	091239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	-60	5	-1.71	16084725	4641	7.67	3500	3500	3445	4555	2455	3505	3465.79	5.06	0	312	3565	3535	3475	3445	3385	3550	3460	144	1050	500	2450	5	1	28635291	986	229.67	1.25	12	0.02	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.75	N	361570	500	143 억		1448248	N	N	0	N	00	N
18	20231128	161240	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3505	70	2	2.04	209247440	60506	137.55	3440	3505	3415	4465	2405	3435	3457.91	5.08	0	-9825	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	1004	233.67	1.27	12	0.21	15.00	2765.00	7460	20230704	-53.02	3270	20231113	7.19	7460	-53.02	20230704	3270	7.19	20231113	20600	-82.99	20230522	3270	7.19	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
19	20231128	151115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	20	2	0.58	178894910	51824	117.82	3440	3485	3415	4465	2405	3435	3452.24	5.08	0	-7061	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	989	230.33	1.25	12	0.18	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
20	20231128	141237	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	45	2	1.31	160267245	46446	105.59	3440	3485	3415	4465	2405	3435	3450.90	5.08	0	-6483	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	997	232.00	1.26	12	0.16	15.00	2765.00	7460	20230704	-53.35	3270	20231113	6.42	7460	-53.35	20230704	3270	6.42	20231113	20600	-83.11	20230522	3270	6.42	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
21	20231128	131232	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	30	2	0.87	119509530	34701	78.89	3440	3475	3415	4465	2405	3435	3444.20	5.08	0	-5157	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	992	231.00	1.25	12	0.12	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
22	20231128	121239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	35	2	1.02	115112485	33429	76.00	3440	3475	3415	4465	2405	3435	3443.71	5.08	0	-4909	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	994	231.33	1.25	12	0.12	15.00	2765.00	7460	20230704	-53.49	3270	20231113	6.12	7460	-53.49	20230704	3270	6.12	20231113	20600	-83.16	20230522	3270	6.12	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
23	20231128	111240	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	25	2	0.73	85279975	24813	56.41	3440	3460	3415	4465	2405	3435	3436.97	5.08	0	-8396	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	991	230.67	1.25	12	0.09	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
24	20231128	101234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	5	2	0.15	71690595	20873	47.45	3440	3455	3415	4465	2405	3435	3434.59	5.08	0	-9218	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	985	229.33	1.24	12	0.07	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
25	20231128	091234	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	10	2	0.29	35035670	10215	23.22	3440	3450	3415	4465	2405	3435	3429.37	5.08	0	-5790	3508	3471	3448	3411	3388	3460	3400	144	1030	500	2400	5	1	28635291	986	229.67	1.25	12	0.04	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.79	N	361570	500	143 억		1453456	N	N	0	N	00	N
26	20231127	161225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3435	-5	5	-0.15	151231165	43881	115.17	3450	3485	3425	4470	2410	3440	3446.41	5.09	0	-5106	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	984	229.00	1.24	12	0.15	15.00	2765.00	7460	20230704	-53.95	3270	20231113	5.05	7460	-53.95	20230704	3270	5.05	20231113	20600	-83.33	20230522	3270	5.05	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
27	20231127	151239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	25	2	0.73	131320820	38101	100.00	3450	3485	3425	4470	2410	3440	3446.65	5.09	0	-5037	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	992	231.00	1.25	12	0.13	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
28	20231127	141236	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	25	2	0.73	112701715	32694	85.81	3450	3485	3425	4470	2410	3440	3447.17	5.09	0	-6957	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	992	231.00	1.25	12	0.11	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
29	20231127	131239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	20	2	0.58	101566425	29479	77.37	3450	3475	3425	4470	2410	3440	3445.38	5.09	0	-7012	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	991	230.67	1.25	12	0.10	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
30	20231127	121245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	30	2	0.87	73719275	21394	56.15	3450	3475	3425	4470	2410	3440	3445.79	5.09	0	-7125	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	994	231.33	1.25	12	0.07	15.00	2765.00	7460	20230704	-53.49	3270	20231113	6.12	7460	-53.49	20230704	3270	6.12	20231113	20600	-83.16	20230522	3270	6.12	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
31	20231127	111223	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	20	2	0.58	60130400	17469	45.85	3450	3470	3425	4470	2410	3440	3442.12	5.09	0	-5795	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	991	230.67	1.25	12	0.06	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
32	20231127	101221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	0	3	0.00	50519235	14686	38.55	3450	3470	3425	4470	2410	3440	3439.96	5.09	0	-5655	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	985	229.33	1.24	12	0.05	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
33	20231127	091225	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	20	2	0.58	12430625	3613	9.48	3450	3470	3430	4470	2410	3440	3440.53	5.09	0	-886	3506	3472	3446	3412	3386	3460	3400	144	1030	500	2400	5	1	28635291	991	230.67	1.25	12	0.01	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.75	N	361570	500	143 억		1458539	N	N	0	N	00	N
34	20231124	161218	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	-15	5	-0.43	131300205	38073	47.33	3445	3480	3420	4490	2420	3455	3448.64	5.09	0	2173	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	985	229.33	1.24	12	0.13	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
35	20231124	151226	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	15	2	0.43	121249620	35162	43.72	3445	3480	3420	4490	2420	3455	3448.31	5.09	0	1662	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	994	231.33	1.25	12	0.12	15.00	2765.00	7460	20230704	-53.49	3270	20231113	6.12	7460	-53.49	20230704	3270	6.12	20231113	20600	-83.16	20230522	3270	6.12	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
36	20231124	141223	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	5	2	0.14	94681250	27483	34.17	3445	3480	3420	4490	2420	3455	3445.08	5.09	0	703	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	991	230.67	1.25	12	0.10	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
37	20231124	131220	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	5	2	0.14	86425450	25089	31.19	3445	3480	3420	4490	2420	3455	3444.75	5.09	0	502	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	991	230.67	1.25	12	0.09	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
38	20231124	121228	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	5	2	0.14	78559315	22809	28.36	3445	3480	3420	4490	2420	3455	3444.22	5.09	0	556	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	991	230.67	1.25	12	0.08	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
39	20231124	111224	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	-15	5	-0.43	57615190	16746	20.82	3445	3480	3420	4490	2420	3455	3440.53	5.09	0	-2335	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	985	229.33	1.24	12	0.06	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
40	20231124	101227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	-10	5	-0.29	28948070	8405	10.45	3445	3480	3420	4490	2420	3455	3444.15	5.09	0	-3365	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	986	229.67	1.25	12	0.03	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
41	20231124	091218	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3435	-20	5	-0.58	11885865	3456	4.30	3445	3480	3420	4490	2420	3455	3439.20	5.09	0	-2214	3548	3501	3463	3416	3378	3482	3397	144	1035	500	2410	5	1	28635291	984	229.00	1.24	12	0.01	15.00	2765.00	7460	20230704	-53.95	3270	20231113	5.05	7460	-53.95	20230704	3270	5.05	20231113	20600	-83.33	20230522	3270	5.05	20231113	2.75	N	361570	500	143 억		1456245	N	N	0	N	00	N
42	20231123	161202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-35	5	-1.00	273827860	79551	115.45	3480	3510	3425	4535	2445	3490	3442.17	5.09	0	-1624	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	989	230.33	1.25	12	0.28	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
43	20231123	151245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3435	-55	5	-1.58	264564705	76857	111.54	3480	3510	3425	4535	2445	3490	3442.30	5.09	0	-1175	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	984	229.00	1.24	12	0.27	15.00	2765.00	7460	20230704	-53.95	3270	20231113	5.05	7460	-53.95	20230704	3270	5.05	20231113	20600	-83.33	20230522	3270	5.05	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
44	20231123	141245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	-45	5	-1.29	244267445	70964	102.98	3480	3510	3425	4535	2445	3490	3442.13	5.09	0	1132	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	986	229.67	1.25	12	0.25	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
45	20231123	131244	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	-45	5	-1.29	177125640	51394	74.58	3480	3510	3425	4535	2445	3490	3446.43	5.09	0	1107	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	986	229.67	1.25	12	0.18	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
46	20231123	121223	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-35	5	-1.00	142708145	41366	60.03	3480	3510	3425	4535	2445	3490	3449.89	5.09	0	1031	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	989	230.33	1.25	12	0.14	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
47	20231123	111255	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	-25	5	-0.72	131997890	38261	55.52	3480	3510	3425	4535	2445	3490	3449.93	5.09	0	827	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	992	231.00	1.25	12	0.13	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	7460	-53.55	20230704	3270	5.96	20231113	20600	-83.18	20230522	3270	5.96	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
48	20231123	101227	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	-10	5	-0.29	42139685	12203	17.71	3480	3510	3430	4535	2445	3490	3453.22	5.09	0	-808	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	997	232.00	1.26	12	0.04	15.00	2765.00	7460	20230704	-53.35	3270	20231113	6.42	7460	-53.35	20230704	3270	6.42	20231113	20600	-83.11	20230522	3270	6.42	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
49	20231123	091221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-35	5	-1.00	18777660	5437	7.89	3480	3510	3430	4535	2445	3490	3453.68	5.09	0	-718	3553	3521	3468	3436	3383	3495	3410	144	1045	500	2440	5	1	28635291	989	230.33	1.25	12	0.02	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	7460	-53.69	20230704	3270	5.66	20231113	20600	-83.23	20230522	3270	5.66	20231113	2.80	N	361570	500	143 억		1457870	N	N	0	N	00	N
50	20231122	161136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	10	2	0.29	237400030	68891	68.62	3495	3500	3415	4520	2440	3480	3445.31	5.13	0	-10603	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	999	232.67	1.26	12	0.24	15.00	2765.00	7460	20230704	-53.22	3270	20231113	6.73	7460	-53.22	20230704	3270	6.73	20231113	20600	-83.06	20230522	3270	6.73	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
51	20231122	151202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3425	-55	5	-1.58	147609320	42945	42.78	3495	3500	3415	4520	2440	3480	3437.17	5.13	0	-7251	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	981	228.33	1.24	12	0.15	15.00	2765.00	7460	20230704	-54.09	3270	20231113	4.74	7460	-54.09	20230704	3270	4.74	20231113	20600	-83.37	20230522	3270	4.74	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
52	20231122	141152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3425	-55	5	-1.58	127000180	36931	36.79	3495	3500	3415	4520	2440	3480	3438.85	5.13	0	-5685	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	981	228.33	1.24	12	0.13	15.00	2765.00	7460	20230704	-54.09	3270	20231113	4.74	7460	-54.09	20230704	3270	4.74	20231113	20600	-83.37	20230522	3270	4.74	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
53	20231122	131229	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	-60	5	-1.72	105912920	30775	30.65	3495	3500	3415	4520	2440	3480	3441.52	5.13	0	-5909	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	979	228.00	1.24	12	0.11	15.00	2765.00	7460	20230704	-54.16	3270	20231113	4.59	7460	-54.16	20230704	3270	4.59	20231113	20600	-83.40	20230522	3270	4.59	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
54	20231122	121239	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-30	5	-0.86	81204035	23573	23.48	3495	3500	3415	4520	2440	3480	3444.79	5.13	0	-5911	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	988	230.00	1.25	12	0.08	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
55	20231122	111331	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	-50	5	-1.44	76785495	22287	22.20	3495	3500	3415	4520	2440	3480	3445.30	5.13	0	-5035	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	982	228.67	1.24	12	0.08	15.00	2765.00	7460	20230704	-54.02	3270	20231113	4.89	7460	-54.02	20230704	3270	4.89	20231113	20600	-83.35	20230522	3270	4.89	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
56	20231122	101251	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-20	5	-0.57	51540600	14923	14.86	3495	3500	3415	4520	2440	3480	3453.77	5.13	0	-2973	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	991	230.67	1.25	12	0.05	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	7460	-53.62	20230704	3270	5.81	20231113	20600	-83.20	20230522	3270	5.81	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
57	20231122	091158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3485	5	2	0.14	4229475	1220	1.22	3495	3495	3460	4520	2440	3480	3466.78	5.13	0	278	3553	3516	3463	3426	3373	3535	3445	144	1040	500	2430	5	1	28635291	998	232.33	1.26	12	0.00	15.00	2765.00	7460	20230704	-53.28	3270	20231113	6.57	7460	-53.28	20230704	3270	6.57	20231113	20600	-83.08	20230522	3270	6.57	20231113	2.82	N	361570	500	143 억		1470228	N	N	0	N	00	N
58	20231121	161152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	30	2	0.87	347427150	100225	94.94	3445	3500	3410	4485	2415	3450	3466.47	5.04	0	28301	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	997	232.00	1.26	12	0.35	15.00	2765.00	7460	20230704	-53.35	3270	20231113	6.42	7460	-53.35	20230704	3270	6.42	20231113	20600	-83.11	20230522	3270	6.42	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
59	20231121	151157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3485	35	2	1.01	336403240	97055	91.94	3445	3500	3410	4485	2415	3450	3466.11	5.04	0	28654	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	998	232.33	1.26	12	0.34	15.00	2765.00	7460	20230704	-53.28	3270	20231113	6.57	7460	-53.28	20230704	3270	6.57	20231113	20600	-83.08	20230522	3270	6.57	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
60	20231121	141139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	30	2	0.87	313672155	90508	85.74	3445	3500	3410	4485	2415	3450	3465.68	5.04	0	24772	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	997	232.00	1.26	12	0.32	15.00	2765.00	7460	20230704	-53.35	3270	20231113	6.42	7460	-53.35	20230704	3270	6.42	20231113	20600	-83.11	20230522	3270	6.42	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
61	20231121	131128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	25	2	0.72	296510250	85570	81.06	3445	3500	3410	4485	2415	3450	3465.12	5.04	0	24597	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	995	231.67	1.26	12	0.30	15.00	2765.00	7460	20230704	-53.42	3270	20231113	6.27	7460	-53.42	20230704	3270	6.27	20231113	20600	-83.13	20230522	3270	6.27	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
62	20231121	121131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3485	35	2	1.01	287375550	82940	78.57	3445	3500	3410	4485	2415	3450	3464.86	5.04	0	24257	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	998	232.33	1.26	12	0.29	15.00	2765.00	7460	20230704	-53.28	3270	20231113	6.57	7460	-53.28	20230704	3270	6.57	20231113	20600	-83.08	20230522	3270	6.57	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
63	20231121	111124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3495	45	2	1.30	243959220	70442	66.73	3445	3500	3410	4485	2415	3450	3463.26	5.04	0	20661	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	1001	233.00	1.26	12	0.25	15.00	2765.00	7460	20230704	-53.15	3270	20231113	6.88	7460	-53.15	20230704	3270	6.88	20231113	20600	-83.03	20230522	3270	6.88	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
64	20231121	101056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	20	2	0.58	160264460	46402	43.96	3445	3480	3410	4485	2415	3450	3453.83	5.04	0	10534	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	994	231.33	1.25	12	0.16	15.00	2765.00	7460	20230704	-53.49	3270	20231113	6.12	7460	-53.49	20230704	3270	6.12	20231113	20600	-83.16	20230522	3270	6.12	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
65	20231121	091114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	0	3	0.00	11086840	3224	3.05	3445	3450	3420	4485	2415	3450	3438.85	5.04	0	304	3536	3492	3411	3367	3286	3515	3390	144	1035	500	2410	5	1	28635291	988	230.00	1.25	12	0.01	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.83	N	361570	500	143 억		1441926	N	N	0	N	00	N
66	20231120	161119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	100	2	2.99	359799105	105389	60.63	3380	3455	3330	4355	2345	3350	3413.99	4.87	0	47374	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	988	230.00	1.25	12	0.37	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
67	20231120	151131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3435	85	2	2.54	350329480	102638	59.05	3380	3455	3330	4355	2345	3350	3413.25	4.87	0	46500	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	984	229.00	1.24	12	0.36	15.00	2765.00	7460	20230704	-53.95	3270	20231113	5.05	7460	-53.95	20230704	3270	5.05	20231113	20600	-83.33	20230522	3270	5.05	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
68	20231120	141131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	90	2	2.69	318702855	93436	53.75	3380	3455	3330	4355	2345	3350	3410.92	4.87	0	44815	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	985	229.33	1.24	12	0.33	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
69	20231120	131119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	95	2	2.84	293628035	86127	49.55	3380	3455	3330	4355	2345	3350	3409.24	4.87	0	41492	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	986	229.67	1.25	12	0.30	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
70	20231120	121127	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	100	2	2.99	270498975	79387	45.67	3380	3455	3330	4355	2345	3350	3407.35	4.87	0	41410	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	988	230.00	1.25	12	0.28	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	7460	-53.75	20230704	3270	5.50	20231113	20600	-83.25	20230522	3270	5.50	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
71	20231120	111119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	95	2	2.84	246169640	72311	41.60	3380	3455	3330	4355	2345	3350	3404.32	4.87	0	38369	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	986	229.67	1.25	12	0.25	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
72	20231120	101118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3425	75	2	2.24	198728660	58515	33.66	3380	3445	3330	4355	2345	3350	3396.20	4.87	0	34194	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	981	228.33	1.24	12	0.20	15.00	2765.00	7460	20230704	-54.09	3270	20231113	4.74	7460	-54.09	20230704	3270	4.74	20231113	20600	-83.37	20230522	3270	4.74	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
73	20231120	091129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3375	25	2	0.75	35138275	10488	6.03	3380	3380	3330	4355	2345	3350	3350.33	4.87	0	-2057	3526	3437	3371	3282	3216	3405	3250	144	1005	500	2340	5	1	28635291	966	225.00	1.22	12	0.04	15.00	2765.00	7460	20230704	-54.76	3270	20231113	3.21	7460	-54.76	20230704	3270	3.21	20231113	20600	-83.62	20230522	3270	3.21	20231113	2.80	N	361570	500	143 억		1394551	N	N	0	N	00	N
74	20231117	161154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	-85	5	-2.47	579771720	173227	248.72	3460	3460	3305	4465	2405	3435	3346.89	5.05	0	-51460	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	959	223.33	1.21	12	0.60	15.00	2765.00	7460	20230704	-55.09	3270	20231113	2.45	7460	-55.09	20230704	3270	2.45	20231113	20600	-83.74	20230522	3270	2.45	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
75	20231117	151201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	-115	5	-3.35	564243805	168564	242.02	3460	3460	3305	4465	2405	3435	3347.36	5.05	0	-49547	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	951	221.33	1.20	12	0.59	15.00	2765.00	7460	20230704	-55.50	3270	20231113	1.53	7460	-55.50	20230704	3270	1.53	20231113	20600	-83.88	20230522	3270	1.53	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
76	20231117	141154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-120	5	-3.49	476663680	142111	204.04	3460	3460	3315	4465	2405	3435	3354.16	5.05	0	-43233	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	949	221.00	1.20	12	0.50	15.00	2765.00	7460	20230704	-55.56	3270	20231113	1.38	7460	-55.56	20230704	3270	1.38	20231113	20600	-83.91	20230522	3270	1.38	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
77	20231117	131152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3340	-95	5	-2.77	363850695	108152	155.28	3460	3460	3320	4465	2405	3435	3364.25	5.05	0	-34857	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	956	222.67	1.21	12	0.38	15.00	2765.00	7460	20230704	-55.23	3270	20231113	2.14	7460	-55.23	20230704	3270	2.14	20231113	20600	-83.79	20230522	3270	2.14	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
78	20231117	121154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	-85	5	-2.47	258734770	76671	110.08	3460	3460	3320	4465	2405	3435	3374.61	5.05	0	-33055	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	959	223.33	1.21	12	0.27	15.00	2765.00	7460	20230704	-55.09	3270	20231113	2.45	7460	-55.09	20230704	3270	2.45	20231113	20600	-83.74	20230522	3270	2.45	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
79	20231117	111201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3365	-70	5	-2.04	188056235	55603	79.83	3460	3460	3320	4465	2405	3435	3382.12	5.05	0	-19128	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	964	224.33	1.22	12	0.19	15.00	2765.00	7460	20230704	-54.89	3270	20231113	2.91	7460	-54.89	20230704	3270	2.91	20231113	20600	-83.67	20230522	3270	2.91	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
80	20231117	101157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	-30	5	-0.87	100391410	29522	42.39	3460	3460	3375	4465	2405	3435	3400.56	5.05	0	-13423	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	975	227.00	1.23	12	0.10	15.00	2765.00	7460	20230704	-54.36	3270	20231113	4.13	7460	-54.36	20230704	3270	4.13	20231113	20600	-83.47	20230522	3270	4.13	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
81	20231117	091157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	-30	5	-0.87	23662815	6904	9.91	3460	3460	3395	4465	2405	3435	3427.41	5.05	0	-6286	3511	3472	3421	3382	3331	3492	3402	144	1030	500	2400	5	1	28635291	975	227.00	1.23	12	0.02	15.00	2765.00	7460	20230704	-54.36	3270	20231113	4.13	7460	-54.36	20230704	3270	4.13	20231113	20600	-83.47	20230522	3270	4.13	20231113	2.83	N	361570	500	143 억		1446015	N	N	0	N	00	N
82	20231116	161154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	20	2	0.58	223269240	65170	49.88	3420	3460	3370	4445	2395	3420	3425.96	5.01	0	12895	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	985	229.33	1.24	12	0.23	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
83	20231116	151147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3435	15	2	0.44	203075220	59293	45.38	3420	3460	3370	4445	2395	3420	3424.95	5.01	0	12204	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	984	229.00	1.24	12	0.21	15.00	2765.00	7460	20230704	-53.95	3270	20231113	5.05	7460	-53.95	20230704	3270	5.05	20231113	20600	-83.33	20230522	3270	5.05	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
84	20231116	141123	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	10	2	0.29	186044330	54324	41.58	3420	3460	3370	4445	2395	3420	3424.72	5.01	0	12140	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	982	228.67	1.24	12	0.19	15.00	2765.00	7460	20230704	-54.02	3270	20231113	4.89	7460	-54.02	20230704	3270	4.89	20231113	20600	-83.35	20230522	3270	4.89	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
85	20231116	131147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	25	2	0.73	175260600	51184	39.18	3420	3460	3370	4445	2395	3420	3424.13	5.01	0	12121	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	986	229.67	1.25	12	0.18	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
86	20231116	121148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	25	2	0.73	139341970	40723	31.17	3420	3460	3370	4445	2395	3420	3421.70	5.01	0	8881	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	986	229.67	1.25	12	0.14	15.00	2765.00	7460	20230704	-53.82	3270	20231113	5.35	7460	-53.82	20230704	3270	5.35	20231113	20600	-83.28	20230522	3270	5.35	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
87	20231116	111147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	20	2	0.58	95974715	28092	21.50	3420	3450	3370	4445	2395	3420	3416.43	5.01	0	6425	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	985	229.33	1.24	12	0.10	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	7460	-53.89	20230704	3270	5.20	20231113	20600	-83.30	20230522	3270	5.20	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
88	20231116	101147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-20	5	-0.58	19418080	5693	4.36	3420	3440	3400	4445	2395	3420	3410.76	5.01	0	533	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	974	226.67	1.23	12	0.02	15.00	2765.00	7460	20230704	-54.42	3270	20231113	3.98	7460	-54.42	20230704	3270	3.98	20231113	20600	-83.50	20230522	3270	3.98	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
89	20231116	091153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	0	3	0.00	0	0	0.00	0	0	0	4445	2395	3420	0.00	5.01	0	0	3496	3457	3411	3372	3326	3477	3392	144	1025	500	2390	5	1	28635291	979	228.00	1.24	12	0.00	15.00	2765.00	7460	20230704	-54.16	3270	20231113	4.59	7460	-54.16	20230704	3270	4.59	20231113	20600	-83.40	20230522	3270	4.59	20231113	2.81	N	361570	500	143 억		1433267	N	N	0	N	00	N
90	20231115	161026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	95	2	2.86	444837150	130498	152.97	3365	3450	3365	4320	2330	3325	3408.68	4.82	0	52829	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	979	228.00	1.24	12	0.46	15.00	2765.00	7460	20230704	-54.16	3270	20231113	4.59	7460	-54.16	20230704	3270	4.59	20231113	20600	-83.40	20230522	3270	4.59	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
91	20231115	151209	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	105	2	3.16	426612250	125160	146.71	3365	3450	3365	4320	2330	3325	3408.54	4.82	0	51381	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	982	228.67	1.24	12	0.44	15.00	2765.00	7460	20230704	-54.02	3270	20231113	4.89	7460	-54.02	20230704	3270	4.89	20231113	20600	-83.35	20230522	3270	4.89	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
92	20231115	141205	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	95	2	2.86	390348610	114531	134.25	3365	3450	3365	4320	2330	3325	3408.24	4.82	0	45810	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	979	228.00	1.24	12	0.40	15.00	2765.00	7460	20230704	-54.16	3270	20231113	4.59	7460	-54.16	20230704	3270	4.59	20231113	20600	-83.40	20230522	3270	4.59	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
93	20231115	131206	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	105	2	3.16	364794130	107038	125.47	3365	3450	3365	4320	2330	3325	3408.08	4.82	0	44919	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	982	228.67	1.24	12	0.37	15.00	2765.00	7460	20230704	-54.02	3270	20231113	4.89	7460	-54.02	20230704	3270	4.89	20231113	20600	-83.35	20230522	3270	4.89	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
94	20231115	121207	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	105	2	3.16	311267780	91459	107.21	3365	3430	3365	4320	2330	3325	3403.36	4.82	0	42099	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	982	228.67	1.24	12	0.32	15.00	2765.00	7460	20230704	-54.02	3270	20231113	4.89	7460	-54.02	20230704	3270	4.89	20231113	20600	-83.35	20230522	3270	4.89	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
95	20231115	111221	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	65	2	1.95	216918185	63800	74.79	3365	3430	3365	4320	2330	3325	3399.97	4.82	0	21483	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	971	226.00	1.23	12	0.22	15.00	2765.00	7460	20230704	-54.56	3270	20231113	3.67	7460	-54.56	20230704	3270	3.67	20231113	20600	-83.54	20230522	3270	3.67	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
96	20231115	101211	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3415	90	2	2.71	193583765	56932	66.73	3365	3430	3365	4320	2330	3325	3400.26	4.82	0	20198	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	978	227.67	1.24	12	0.20	15.00	2765.00	7460	20230704	-54.22	3270	20231113	4.43	7460	-54.22	20230704	3270	4.43	20231113	20600	-83.42	20230522	3270	4.43	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
97	20231115	091200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3415	90	2	2.71	100497715	29567	34.66	3365	3430	3365	4320	2330	3325	3398.98	4.82	0	13795	3421	3372	3336	3287	3251	3397	3312	144	995	500	2320	5	1	28635291	978	227.67	1.24	12	0.10	15.00	2765.00	7460	20230704	-54.22	3270	20231113	4.43	7460	-54.22	20230704	3270	4.43	20231113	20600	-83.42	20230522	3270	4.43	20231113	2.78	N	361570	500	143 억		1379692	N	N	0	N	00	N
98	20231114	161142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	-5	5	-0.15	278953415	83424	39.98	3300	3385	3300	4325	2335	3330	3343.87	4.83	0	-4069	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	952	221.67	1.20	12	0.29	15.00	2765.00	7460	20230704	-55.43	3270	20231113	1.68	7460	-55.43	20230704	3270	1.68	20231113	20600	-83.86	20230522	3270	1.68	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
99	20231114	151149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3340	10	2	0.30	240479885	71860	34.44	3300	3385	3300	4325	2335	3330	3346.51	4.83	0	-4527	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	956	222.67	1.21	12	0.25	15.00	2765.00	7460	20230704	-55.23	3270	20231113	2.14	7460	-55.23	20230704	3270	2.14	20231113	20600	-83.79	20230522	3270	2.14	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
100	20231114	141145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	-5	5	-0.15	220137945	65754	31.51	3300	3385	3300	4325	2335	3330	3347.90	4.83	0	-1472	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	952	221.67	1.20	12	0.23	15.00	2765.00	7460	20230704	-55.43	3270	20231113	1.68	7460	-55.43	20230704	3270	1.68	20231113	20600	-83.86	20230522	3270	1.68	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
101	20231114	131147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3355	25	2	0.75	174623300	52089	24.96	3300	3385	3300	4325	2335	3330	3352.40	4.83	0	-3130	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	961	223.67	1.21	12	0.18	15.00	2765.00	7460	20230704	-55.03	3270	20231113	2.60	7460	-55.03	20230704	3270	2.60	20231113	20600	-83.71	20230522	3270	2.60	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
102	20231114	121150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	40	2	1.20	134700910	40173	19.25	3300	3385	3300	4325	2335	3330	3353.02	4.83	0	-2384	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	965	224.67	1.22	12	0.14	15.00	2765.00	7460	20230704	-54.83	3270	20231113	3.06	7460	-54.83	20230704	3270	3.06	20231113	20600	-83.64	20230522	3270	3.06	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
103	20231114	111200	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3360	30	2	0.90	126089365	37607	18.02	3300	3385	3300	4325	2335	3330	3352.82	4.83	0	-2258	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	962	224.00	1.22	12	0.13	15.00	2765.00	7460	20230704	-54.96	3270	20231113	2.75	7460	-54.96	20230704	3270	2.75	20231113	20600	-83.69	20230522	3270	2.75	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
104	20231114	101148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3360	30	2	0.90	90705440	27053	12.97	3300	3385	3300	4325	2335	3330	3352.88	4.83	0	1062	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	962	224.00	1.22	12	0.09	15.00	2765.00	7460	20230704	-54.96	3270	20231113	2.75	7460	-54.96	20230704	3270	2.75	20231113	20600	-83.69	20230522	3270	2.75	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
105	20231114	091134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3345	15	2	0.45	13867485	4165	2.00	3300	3350	3300	4325	2335	3330	3329.53	4.83	0	2520	3470	3400	3335	3265	3200	3367	3232	144	995	500	2330	5	1	28635291	958	223.00	1.21	12	0.01	15.00	2765.00	7460	20230704	-55.16	3270	20231113	2.29	7460	-55.16	20230704	3270	2.29	20231113	20600	-83.76	20230522	3270	2.29	20231113	2.73	N	361570	500	143 억		1382322	N	N	0	N	00	N
106	20231113	161126	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3330	-60	5	-1.77	687184800	205843	99.52	3365	3405	3270	4405	2375	3390	3338.39	5.03	0	-58848	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	954	222.00	1.20	12	0.72	15.00	2765.00	7460	20230704	-55.36	3270	20231113	1.83	7460	-55.36	20230704	3270	1.83	20231113	20600	-83.83	20230522	3270	1.83	20231113	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
107	20231113	151120	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3305	-85	5	-2.51	596855250	178404	86.26	3365	3405	3290	4405	2375	3390	3345.53	5.03	0	-57466	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	946	220.33	1.20	12	0.62	15.00	2765.00	7460	20230704	-55.70	3290	20231113	0.46	7460	-55.70	20230704	3290	0.46	20231113	20600	-83.96	20230522	3290	0.46	20231113	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
108	20231113	141121	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3345	-45	5	-1.33	476997990	142175	68.74	3365	3405	3310	4405	2375	3390	3355.01	5.03	0	-53662	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	958	223.00	1.21	12	0.50	15.00	2765.00	7460	20230704	-55.16	3310	20231113	1.06	7460	-55.16	20230704	3310	1.06	20231113	20600	-83.76	20230522	3310	1.06	20231113	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
109	20231113	131120	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3315	-75	5	-2.21	393846160	117182	56.66	3365	3405	3315	4405	2375	3390	3360.98	5.03	0	-46991	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	949	221.00	1.20	12	0.41	15.00	2765.00	7460	20230704	-55.56	3315	20231113	0.00	7460	-55.56	20230704	3315	0.00	20231113	20600	-83.91	20230522	3315	0.00	20231113	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
110	20231113	121124	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3340	-50	5	-1.47	341935675	101625	49.13	3365	3405	3325	4405	2375	3390	3364.68	5.03	0	-40043	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	956	222.67	1.21	12	0.35	15.00	2765.00	7460	20230704	-55.23	3325	20231113	0.45	7460	-55.23	20230704	3325	0.45	20231113	20600	-83.79	20230522	3325	0.45	20231113	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
111	20231113	111118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	-20	5	-0.59	208764000	61828	29.89	3365	3405	3340	4405	2375	3390	3376.53	5.03	0	-16615	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	965	224.67	1.22	12	0.22	15.00	2765.00	7460	20230704	-54.83	3330	20231110	1.20	7460	-54.83	20230704	3330	1.20	20231110	20600	-83.64	20230522	3330	1.20	20231110	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
112	20231113	101116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	10	2	0.29	125662995	37108	17.94	3365	3405	3350	4405	2375	3390	3386.41	5.03	0	-9953	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	974	226.67	1.23	12	0.13	15.00	2765.00	7460	20230704	-54.42	3330	20231110	2.10	7460	-54.42	20230704	3330	2.10	20231110	20600	-83.50	20230522	3330	2.10	20231110	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
113	20231113	091125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3385	-5	5	-0.15	39598810	11741	5.68	3365	3405	3350	4405	2375	3390	3372.69	5.03	0	1160	3463	3426	3378	3341	3293	3402	3317	144	1015	500	2370	5	1	28635291	969	225.67	1.22	12	0.04	15.00	2765.00	7460	20230704	-54.62	3330	20231110	1.65	7460	-54.62	20230704	3330	1.65	20231110	20600	-83.57	20230522	3330	1.65	20231110	2.50	N	361570	500	143 억		1441262	N	N	0	N	00	N
114	20231110	161138	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3390	-25	5	-0.73	696355425	206047	29.83	3410	3415	3330	4435	2395	3415	3379.58	5.17	0	-38555	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	971	226.00	1.23	12	0.72	15.00	2765.00	7460	20230704	-54.56	3330	20231110	1.80	7460	-54.56	20230704	3330	1.80	20231110	20600	-83.54	20230522	3330	1.80	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
115	20231110	151144	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3330	-85	5	-2.49	638355450	188850	27.34	3410	3415	3330	4435	2395	3415	3380.22	5.17	0	-35366	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	954	222.00	1.20	12	0.66	15.00	2765.00	7460	20230704	-55.36	3330	20231110	0.00	7460	-55.36	20230704	3330	0.00	20231110	20600	-83.83	20230522	3330	0.00	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
116	20231110	141128	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3395	-20	5	-0.59	419475700	123849	17.93	3410	3415	3355	4435	2395	3415	3386.99	5.17	0	-23822	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	972	226.33	1.23	12	0.43	15.00	2765.00	7460	20230704	-54.49	3355	20231110	1.19	7460	-54.49	20230704	3355	1.19	20231110	20600	-83.52	20230522	3355	1.19	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
117	20231110	131130	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3375	-40	5	-1.17	273563945	80749	11.69	3410	3410	3360	4435	2395	3415	3387.83	5.17	0	-17151	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	966	225.00	1.22	12	0.28	15.00	2765.00	7460	20230704	-54.76	3360	20231110	0.45	7460	-54.76	20230704	3360	0.45	20231110	20600	-83.62	20230522	3360	0.45	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
118	20231110	121138	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3375	-40	5	-1.17	252145550	74397	10.77	3410	3410	3360	4435	2395	3415	3389.19	5.17	0	-15015	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	966	225.00	1.22	12	0.26	15.00	2765.00	7460	20230704	-54.76	3360	20231110	0.45	7460	-54.76	20230704	3360	0.45	20231110	20600	-83.62	20230522	3360	0.45	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
119	20231110	111116	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3395	-20	5	-0.59	180285865	53139	7.69	3410	3410	3375	4435	2395	3415	3392.72	5.17	0	-13281	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	972	226.33	1.23	12	0.19	15.00	2765.00	7460	20230704	-54.49	3375	20231110	0.59	7460	-54.49	20230704	3375	0.59	20231110	20600	-83.52	20230522	3375	0.59	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
120	20231110	101130	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3410	-5	5	-0.15	149313390	44028	6.37	3410	3410	3375	4435	2395	3415	3391.33	5.17	0	-12300	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	976	227.33	1.23	12	0.15	15.00	2765.00	7460	20230704	-54.29	3375	20231110	1.04	7460	-54.29	20230704	3375	1.04	20231110	20600	-83.45	20230522	3375	1.04	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
121	20231110	091110	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3395	-20	5	-0.59	44702535	13170	1.91	3410	3410	3375	4435	2395	3415	3394.27	5.17	0	-3565	3748	3581	3483	3316	3218	3532	3267	144	1020	500	2390	5	1	28635291	972	226.33	1.23	12	0.05	15.00	2765.00	7460	20230704	-54.49	3375	20231110	0.59	7460	-54.49	20230704	3375	0.59	20231110	20600	-83.52	20230522	3375	0.59	20231110	2.50	N	361570	500	143 억		1479818	N	N	0	N	00	N
122	20231109	161103	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3415	-220	5	-6.05	2406231280	688066	198.15	3610	3650	3385	4725	2545	3635	3497.21	5.36	0	-59358	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	978	227.67	1.24	12	2.40	15.00	2765.00	7460	20230704	-54.22	3385	20231109	0.89	7460	-54.22	20230704	3385	0.89	20231109	20600	-83.42	20230522	3385	0.89	20231109	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
123	20231109	151102	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3410	-225	5	-6.19	2347831385	670962	193.23	3610	3650	3385	4725	2545	3635	3499.20	5.36	0	-56313	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	976	227.33	1.23	12	2.34	15.00	2765.00	7460	20230704	-54.29	3385	20231109	0.74	7460	-54.29	20230704	3385	0.74	20231109	20600	-83.45	20230522	3385	0.74	20231109	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
124	20231109	141058	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3410	-225	5	-6.19	2241087195	639640	184.21	3610	3650	3385	4725	2545	3635	3503.67	5.36	0	-46751	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	976	227.33	1.23	12	2.23	15.00	2765.00	7460	20230704	-54.29	3385	20231109	0.74	7460	-54.29	20230704	3385	0.74	20231109	20600	-83.45	20230522	3385	0.74	20231109	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
125	20231109	131101	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3425	-210	5	-5.78	2075914925	591225	170.27	3610	3650	3385	4725	2545	3635	3511.21	5.36	0	-21316	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	981	228.33	1.24	12	2.06	15.00	2765.00	7460	20230704	-54.09	3385	20231109	1.18	7460	-54.09	20230704	3385	1.18	20231109	20600	-83.37	20230522	3385	1.18	20231109	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
126	20231109	121106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	-195	5	-5.36	1842243890	522687	150.53	3610	3650	3420	4725	2545	3635	3524.56	5.36	0	-8535	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	985	229.33	1.24	12	1.83	15.00	2765.00	7460	20230704	-53.89	3385	20231031	1.62	7460	-53.89	20230704	3385	1.62	20231031	20600	-83.30	20230522	3385	1.62	20231031	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
127	20231109	111101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-185	5	-5.09	1575147620	444955	128.14	3610	3650	3435	4725	2545	3635	3540.02	5.36	0	5658	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	988	230.00	1.25	12	1.55	15.00	2765.00	7460	20230704	-53.75	3385	20231031	1.92	7460	-53.75	20230704	3385	1.92	20231031	20600	-83.25	20230522	3385	1.92	20231031	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
128	20231109	101055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3495	-140	5	-3.85	1045097215	292837	84.33	3610	3650	3485	4725	2545	3635	3568.87	5.36	0	31149	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	1001	233.00	1.26	12	1.02	15.00	2765.00	7460	20230704	-53.15	3385	20231031	3.25	7460	-53.15	20230704	3385	3.25	20231031	20600	-83.03	20230522	3385	3.25	20231031	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
129	20231109	091103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3580	-55	5	-1.51	326336620	90936	26.19	3610	3650	3555	4725	2545	3635	3588.64	5.36	0	52176	3891	3762	3681	3552	3471	3722	3512	144	1090	500	2540	5	1	28635291	1025	238.67	1.29	12	0.32	15.00	2765.00	7460	20230704	-52.01	3385	20231031	5.76	7460	-52.01	20230704	3385	5.76	20231031	20600	-82.62	20230522	3385	5.76	20231031	2.28	N	361570	500	143 억		1534501	N	N	0	N	00	N
130	20231108	161053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3635	-110	5	-2.94	1270537675	344417	83.21	3700	3810	3600	4865	2625	3745	3689.06	5.28	0	16623	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1041	242.33	1.31	12	1.20	15.00	2765.00	7460	20230704	-51.27	3385	20231031	7.39	7460	-51.27	20230704	3385	7.39	20231031	20600	-82.35	20230522	3385	7.39	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
131	20231108	151058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	-135	5	-3.60	1171328255	317102	76.61	3700	3810	3600	4865	2625	3745	3693.85	5.28	0	11728	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1034	240.67	1.31	12	1.11	15.00	2765.00	7460	20230704	-51.61	3385	20231031	6.65	7460	-51.61	20230704	3385	6.65	20231031	20600	-82.48	20230522	3385	6.65	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
132	20231108	141052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3690	-55	5	-1.47	747314020	200668	48.48	3700	3810	3665	4865	2625	3745	3724.13	5.28	0	21233	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1057	246.00	1.33	12	0.70	15.00	2765.00	7460	20230704	-50.54	3385	20231031	9.01	7460	-50.54	20230704	3385	9.01	20231031	20600	-82.09	20230522	3385	9.01	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
133	20231108	131049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3705	-40	5	-1.07	557340600	149213	36.05	3700	3810	3700	4865	2625	3745	3735.20	5.28	0	18570	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1061	247.00	1.34	12	0.52	15.00	2765.00	7460	20230704	-50.34	3385	20231031	9.45	7460	-50.34	20230704	3385	9.45	20231031	20600	-82.01	20230522	3385	9.45	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
134	20231108	121046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	-15	5	-0.40	507518720	135807	32.81	3700	3810	3700	4865	2625	3745	3737.06	5.28	0	24052	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1068	248.67	1.35	12	0.47	15.00	2765.00	7460	20230704	-50.00	3385	20231031	10.19	7460	-50.00	20230704	3385	10.19	20231031	20600	-81.89	20230522	3385	10.19	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
135	20231108	111055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	-10	5	-0.27	477620000	127818	30.88	3700	3810	3700	4865	2625	3745	3736.72	5.28	0	26605	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1070	249.00	1.35	12	0.45	15.00	2765.00	7460	20230704	-49.93	3385	20231031	10.34	7460	-49.93	20230704	3385	10.34	20231031	20600	-81.87	20230522	3385	10.34	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
136	20231108	101052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	-20	5	-0.53	375364425	100368	24.25	3700	3810	3700	4865	2625	3745	3739.88	5.28	0	28558	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1067	248.33	1.35	12	0.35	15.00	2765.00	7460	20230704	-50.07	3385	20231031	10.04	7460	-50.07	20230704	3385	10.04	20231031	20600	-81.92	20230522	3385	10.04	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
137	20231108	091050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3760	15	2	0.40	159556955	42624	10.30	3700	3795	3700	4865	2625	3745	3743.36	5.28	0	19564	3955	3850	3775	3670	3595	3812	3632	144	1120	500	2620	5	1	28635291	1077	250.67	1.36	12	0.15	15.00	2765.00	7460	20230704	-49.60	3385	20231031	11.08	7460	-49.60	20230704	3385	11.08	20231031	20600	-81.75	20230522	3385	11.08	20231031	2.21	N	361570	500	143 억		1513259	N	N	0	N	00	N
138	20231107	161051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	-120	5	-3.10	1542992445	406985	78.99	3835	3880	3700	5020	2710	3865	3791.33	5.46	0	-52368	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1072	249.67	1.35	12	1.42	15.00	2765.00	7460	20230704	-49.80	3385	20231031	10.64	7460	-49.80	20230704	3385	10.64	20231031	20600	-81.82	20230522	3385	10.64	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
139	20231107	151055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	-110	5	-2.85	1481919710	390666	75.82	3835	3880	3700	5020	2710	3865	3793.29	5.46	0	-53195	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1075	250.33	1.36	12	1.36	15.00	2765.00	7460	20230704	-49.66	3385	20231031	10.93	7460	-49.66	20230704	3385	10.93	20231031	20600	-81.77	20230522	3385	10.93	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
140	20231107	141055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	-120	5	-3.10	1243080915	326478	63.36	3835	3880	3725	5020	2710	3865	3807.53	5.46	0	-61015	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1072	249.67	1.35	12	1.14	15.00	2765.00	7460	20230704	-49.80	3385	20231031	10.64	7460	-49.80	20230704	3385	10.64	20231031	20600	-81.82	20230522	3385	10.64	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
141	20231107	131057	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3750	-115	5	-2.98	1197462690	314307	61.00	3835	3880	3725	5020	2710	3865	3809.83	5.46	0	-54962	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1074	250.00	1.36	12	1.10	15.00	2765.00	7460	20230704	-49.73	3385	20231031	10.78	7460	-49.73	20230704	3385	10.78	20231031	20600	-81.80	20230522	3385	10.78	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
142	20231107	121050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	-130	5	-3.36	1086722705	284737	55.26	3835	3880	3730	5020	2710	3865	3816.56	5.46	0	-45348	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1070	249.00	1.35	12	0.99	15.00	2765.00	7460	20230704	-49.93	3385	20231031	10.34	7460	-49.93	20230704	3385	10.34	20231031	20600	-81.87	20230522	3385	10.34	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
143	20231107	111051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	-20	5	-0.52	784166910	204919	39.77	3835	3880	3780	5020	2710	3865	3826.69	5.46	0	-2433	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1101	256.33	1.39	12	0.72	15.00	2765.00	7460	20230704	-48.46	3385	20231031	13.59	7460	-48.46	20230704	3385	13.59	20231031	20600	-81.33	20230522	3385	13.59	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
144	20231107	101102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3855	-10	5	-0.26	572017405	149904	29.09	3835	3860	3780	5020	2710	3865	3815.85	5.46	0	-3806	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1104	257.00	1.39	12	0.52	15.00	2765.00	7460	20230704	-48.32	3385	20231031	13.88	7460	-48.32	20230704	3385	13.88	20231031	20600	-81.29	20230522	3385	13.88	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
145	20231107	091038	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3805	-60	5	-1.55	221970240	58241	11.30	3835	3835	3780	5020	2710	3865	3811.13	5.46	0	-7815	3988	3926	3843	3781	3698	3957	3812	144	1155	500	2700	5	1	28635291	1090	253.67	1.38	12	0.20	15.00	2765.00	7460	20230704	-48.99	3385	20231031	12.41	7460	-48.99	20230704	3385	12.41	20231031	20600	-81.53	20230522	3385	12.41	20231031	2.11	N	361570	500	143 억		1563540	N	N	0	N	00	N
146	20231106	161026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	15	2	0.39	1857803420	482142	46.73	3820	3905	3760	5000	2695	3850	3853.16	5.31	0	42243	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1107	257.67	1.40	12	1.68	15.00	2765.00	7460	20230704	-48.19	3385	20231031	14.18	7460	-48.19	20230704	3385	14.18	20231031	20600	-81.24	20230522	3385	14.18	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
147	20231106	151033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	15	2	0.39	1673929250	434565	42.12	3820	3905	3760	5000	2695	3850	3851.98	5.31	0	38208	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1107	257.67	1.40	12	1.52	15.00	2765.00	7460	20230704	-48.19	3385	20231031	14.18	7460	-48.19	20230704	3385	14.18	20231031	20600	-81.24	20230522	3385	14.18	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
148	20231106	141026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	25	2	0.65	1489081100	386756	37.48	3820	3905	3760	5000	2695	3850	3850.18	5.31	0	43916	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1110	258.33	1.40	12	1.35	15.00	2765.00	7460	20230704	-48.06	3385	20231031	14.48	7460	-48.06	20230704	3385	14.48	20231031	20600	-81.19	20230522	3385	14.48	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
149	20231106	131036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	25	2	0.65	1387377145	360392	34.93	3820	3905	3760	5000	2695	3850	3849.63	5.31	0	43372	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1110	258.33	1.40	12	1.26	15.00	2765.00	7460	20230704	-48.06	3385	20231031	14.48	7460	-48.06	20230704	3385	14.48	20231031	20600	-81.19	20230522	3385	14.48	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
150	20231106	121033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3855	5	2	0.13	1288883515	334833	32.45	3820	3905	3760	5000	2695	3850	3849.33	5.31	0	46305	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1104	257.00	1.39	12	1.17	15.00	2765.00	7460	20230704	-48.32	3385	20231031	13.88	7460	-48.32	20230704	3385	13.88	20231031	20600	-81.29	20230522	3385	13.88	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
151	20231106	111030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	20	2	0.52	1163483050	302341	29.30	3820	3905	3760	5000	2695	3850	3848.23	5.31	0	48034	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1108	258.00	1.40	12	1.06	15.00	2765.00	7460	20230704	-48.12	3385	20231031	14.33	7460	-48.12	20230704	3385	14.33	20231031	20600	-81.21	20230522	3385	14.33	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
152	20231106	101005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3840	-10	5	-0.26	608795285	158966	15.41	3820	3875	3760	5000	2695	3850	3829.38	5.31	0	14478	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1100	256.00	1.39	12	0.56	15.00	2765.00	7460	20230704	-48.53	3385	20231031	13.44	7460	-48.53	20230704	3385	13.44	20231031	20600	-81.36	20230522	3385	13.44	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
153	20231106	091030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3795	-55	5	-1.43	213636440	55956	5.42	3820	3875	3760	5000	2695	3850	3816.35	5.31	0	-9780	4053	3951	3878	3776	3703	3915	3740	144	1150	500	2690	5	1	28635291	1087	253.00	1.37	12	0.20	15.00	2765.00	7460	20230704	-49.13	3385	20231031	12.11	7460	-49.13	20230704	3385	12.11	20231031	20600	-81.58	20230522	3385	12.11	20231031	1.79	N	361570	500	143 억		1519815	N	N	0	N	00	N
154	20231103	161018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3850	-200	5	-4.94	3925610180	1012744	13.78	3890	3980	3805	5260	2835	4050	3876.12	5.14	0	56212	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1102	256.67	1.39	12	3.54	15.00	2765.00	7460	20230704	-48.39	3385	20231031	13.74	7460	-48.39	20230704	3385	13.74	20231031	20600	-81.31	20230522	3385	13.74	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
155	20231103	151014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	-205	5	-5.06	3713905490	957753	13.03	3890	3980	3805	5260	2835	4050	3877.62	5.14	0	49070	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1101	256.33	1.39	12	3.34	15.00	2765.00	7460	20230704	-48.46	3385	20231031	13.59	7460	-48.46	20230704	3385	13.59	20231031	20600	-81.33	20230522	3385	13.59	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
156	20231103	141015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	-180	5	-4.44	3457307330	891048	12.12	3890	3980	3805	5260	2835	4050	3879.93	5.14	0	45148	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1108	258.00	1.40	12	3.11	15.00	2765.00	7460	20230704	-48.12	3385	20231031	14.33	7460	-48.12	20230704	3385	14.33	20231031	20600	-81.21	20230522	3385	14.33	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
157	20231103	131014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	-230	5	-5.68	3338221055	860007	11.70	3890	3980	3805	5260	2835	4050	3881.50	5.14	0	41600	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1094	254.67	1.38	12	3.00	15.00	2765.00	7460	20230704	-48.79	3385	20231031	12.85	7460	-48.79	20230704	3385	12.85	20231031	20600	-81.46	20230522	3385	12.85	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
158	20231103	121012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3860	-190	5	-4.69	2964813065	762696	10.38	3890	3980	3810	5260	2835	4050	3887.15	5.14	0	59773	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1105	257.33	1.40	12	2.66	15.00	2765.00	7460	20230704	-48.26	3385	20231031	14.03	7460	-48.26	20230704	3385	14.03	20231031	20600	-81.26	20230522	3385	14.03	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
159	20231103	111021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3880	-170	5	-4.20	2761229865	710024	9.66	3890	3980	3810	5260	2835	4050	3888.79	5.14	0	61079	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1111	258.67	1.40	12	2.48	15.00	2765.00	7460	20230704	-47.99	3385	20231031	14.62	7460	-47.99	20230704	3385	14.62	20231031	20600	-81.17	20230522	3385	14.62	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
160	20231103	101002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3895	-155	5	-3.83	2334146145	599822	8.16	3890	3980	3810	5260	2835	4050	3891.24	5.14	0	72192	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1115	259.67	1.41	12	2.09	15.00	2765.00	7460	20230704	-47.79	3385	20231031	15.07	7460	-47.79	20230704	3385	15.07	20231031	20600	-81.09	20230522	3385	15.07	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
161	20231103	091008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3900	-150	5	-3.70	1156761605	298252	4.06	3890	3930	3810	5260	2835	4050	3878.12	5.14	0	6695	5026	4537	4006	3517	2986	4782	3762	144	1210	500	2830	5	1	28635291	1117	260.00	1.41	12	1.04	15.00	2765.00	7460	20230704	-47.72	3385	20231031	15.21	7460	-47.72	20230704	3385	15.21	20231031	20600	-81.07	20230522	3385	15.21	20231031	1.79	N	361570	500	143 억		1471685	N	N	0	N	00	N
162	20231102	161007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4050	590	2	17.05	30514408775	7098097	23655.59	3480	4495	3475	4495	2425	3460	4299.35	5.93	0	-240629	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1160	270.00	1.46	12	24.79	15.00	2765.00	7460	20230704	-45.71	3385	20231031	19.65	7460	-45.71	20230704	3385	19.65	20231031	20600	-80.34	20230522	3385	19.65	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
163	20231102	151018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4355	895	2	25.87	26962279790	6253091	20839.47	3480	4495	3475	4495	2425	3460	4311.83	5.93	0	-211289	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1247	290.33	1.58	12	21.84	15.00	2765.00	7460	20230704	-41.62	3385	20231031	28.66	7460	-41.62	20230704	3385	28.66	20231031	20600	-78.86	20230522	3385	28.66	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
164	20231102	141004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4250	790	2	22.83	15692238600	3656619	12186.29	3480	4495	3475	4495	2425	3460	4291.46	5.93	0	-115509	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1217	283.33	1.54	12	12.77	15.00	2765.00	7460	20230704	-43.03	3385	20231031	25.55	7460	-43.03	20230704	3385	25.55	20231031	20600	-79.37	20230522	3385	25.55	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
165	20231102	131005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3795	335	2	9.68	656580205	176434	588.00	3480	3895	3475	4495	2425	3460	3721.39	5.93	0	-5671	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1087	253.00	1.37	12	0.62	15.00	2765.00	7460	20230704	-49.13	3385	20231031	12.11	7460	-49.13	20230704	3385	12.11	20231031	20600	-81.58	20230522	3385	12.11	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
166	20231102	121003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	150	2	4.34	135165860	37937	126.43	3480	3610	3475	4495	2425	3460	3562.90	5.93	0	7634	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1034	240.67	1.31	12	0.13	15.00	2765.00	7460	20230704	-51.61	3385	20231031	6.65	7460	-51.61	20230704	3385	6.65	20231031	20600	-82.48	20230522	3385	6.65	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
167	20231102	111001	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3560	100	2	2.89	79241195	22363	74.53	3480	3580	3475	4495	2425	3460	3543.41	5.93	0	6162	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1019	237.33	1.29	12	0.08	15.00	2765.00	7460	20230704	-52.28	3385	20231031	5.17	7460	-52.28	20230704	3385	5.17	20231031	20600	-82.72	20230522	3385	5.17	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
168	20231102	101002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3555	95	2	2.75	38479750	10925	36.41	3480	3570	3475	4495	2425	3460	3522.17	5.93	0	4796	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1018	237.00	1.29	12	0.04	15.00	2765.00	7460	20230704	-52.35	3385	20231031	5.02	7460	-52.35	20230704	3385	5.02	20231031	20600	-82.74	20230522	3385	5.02	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
169	20231102	091009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3520	60	2	1.73	5247095	1497	4.99	3480	3520	3480	4495	2425	3460	3505.07	5.93	0	805	3533	3496	3453	3416	3373	3475	3395	144	1035	500	2420	5	1	28635291	1008	234.67	1.27	12	0.01	15.00	2765.00	7460	20230704	-52.82	3385	20231031	3.99	7460	-52.82	20230704	3385	3.99	20231031	20600	-82.91	20230522	3385	3.99	20231031	1.80	N	361570	500	143 억		1699180	N	N	0	N	00	N
170	20231101	160959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-10	5	-0.29	103452835	29848	70.48	3470	3490	3410	4510	2430	3470	3465.99	5.94	0	-1406	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	991	230.67	1.25	12	0.10	15.00	2765.00	7460	20230704	-53.62	3385	20231031	2.22	7460	-53.62	20230704	3385	2.22	20231031	20600	-83.20	20230522	3385	2.22	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N
171	20231101	151000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	-5	5	-0.14	78871610	22758	53.74	3470	3490	3410	4510	2430	3470	3465.67	5.94	0	-177	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	992	231.00	1.25	12	0.08	15.00	2765.00	7460	20230704	-53.55	3385	20231031	2.36	7460	-53.55	20230704	3385	2.36	20231031	20600	-83.18	20230522	3385	2.36	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N
172	20231101	140951	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	5	2	0.14	58811145	16937	39.99	3470	3490	3440	4510	2430	3470	3472.35	5.94	0	-14	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	995	231.67	1.26	12	0.06	15.00	2765.00	7460	20230704	-53.42	3385	20231031	2.66	7460	-53.42	20230704	3385	2.66	20231031	20600	-83.13	20230522	3385	2.66	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N
173	20231101	131000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	0	3	0.00	42625825	12265	28.96	3470	3490	3440	4510	2430	3470	3475.40	5.94	0	-897	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	994	231.33	1.25	12	0.04	15.00	2765.00	7460	20230704	-53.49	3385	20231031	2.51	7460	-53.49	20230704	3385	2.51	20231031	20600	-83.16	20230522	3385	2.51	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N
174	20231101	121024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	10	2	0.29	40842920	11751	27.75	3470	3490	3440	4510	2430	3470	3475.70	5.94	0	-736	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	997	232.00	1.26	12	0.04	15.00	2765.00	7460	20230704	-53.35	3385	20231031	2.81	7460	-53.35	20230704	3385	2.81	20231031	20600	-83.11	20230522	3385	2.81	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N
175	20231101	111032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	10	2	0.29	39315110	11311	26.71	3470	3490	3440	4510	2430	3470	3475.83	5.94	0	-705	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	997	232.00	1.26	12	0.04	15.00	2765.00	7460	20230704	-53.35	3385	20231031	2.81	7460	-53.35	20230704	3385	2.81	20231031	20600	-83.11	20230522	3385	2.81	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N
176	20231101	101014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	10	2	0.29	37379325	10753	25.39	3470	3490	3440	4510	2430	3470	3476.18	5.94	0	-382	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	997	232.00	1.26	12	0.04	15.00	2765.00	7460	20230704	-53.35	3385	20231031	2.81	7460	-53.35	20230704	3385	2.81	20231031	20600	-83.11	20230522	3385	2.81	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N
177	20231101	091017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	-25	5	-0.72	16601090	4785	11.30	3470	3480	3440	4510	2430	3470	3469.40	5.94	0	-1086	3600	3535	3460	3395	3320	3497	3357	144	1040	500	2420	5	1	28635291	986	229.67	1.25	12	0.02	15.00	2765.00	7460	20230704	-53.82	3385	20231031	1.77	7460	-53.82	20230704	3385	1.77	20231031	20600	-83.28	20230522	3385	1.77	20231031	1.79	N	361570	500	143 억		1700587	N	N	0	N	00	N