KissMeData/204630/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	161008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	436	-6	5	-1.36	250320428	570303	20.02	442	448	432	574	310	442	438.93	0.00	0	-24062	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	536	-0.91	0.46	12	0.46	-477.00	947.00	2409	20221219	-81.90	399	20230407	9.27	1603	-72.80	20230104	399	9.27	20230407	9370	-95.35	20221130	401	8.73	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
3	20231130	151007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	440	-2	5	-0.45	245737061	559831	19.65	442	448	432	574	310	442	438.95	0.00	0	-21163	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	541	-0.92	0.46	12	0.46	-477.00	947.00	2409	20221219	-81.74	399	20230407	10.28	1603	-72.55	20230104	399	10.28	20230407	9370	-95.30	20221130	401	9.73	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
4	20231130	141004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	445	3	2	0.68	220916131	503152	17.66	442	448	432	574	310	442	439.06	0.00	0	-24294	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	547	-0.93	0.47	12	0.41	-477.00	947.00	2409	20221219	-81.53	399	20230407	11.53	1603	-72.24	20230104	399	11.53	20230407	9370	-95.25	20221130	401	10.97	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
5	20231130	131003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	438	-4	5	-0.90	181705688	414398	14.55	442	448	432	574	310	442	438.48	0.00	0	-9136	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	538	-0.92	0.46	12	0.34	-477.00	947.00	2409	20221219	-81.82	399	20230407	9.77	1603	-72.68	20230104	399	9.77	20230407	9370	-95.33	20221130	401	9.23	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
6	20231130	121016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	437	-5	5	-1.13	171369332	390711	13.72	442	448	432	574	310	442	438.61	0.00	0	-7092	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	537	-0.92	0.46	12	0.32	-477.00	947.00	2409	20221219	-81.86	399	20230407	9.52	1603	-72.74	20230104	399	9.52	20230407	9370	-95.34	20221130	401	8.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
7	20231130	111011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	439	-3	5	-0.68	122502065	278537	9.78	442	448	435	574	310	442	439.81	0.00	0	-13167	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	539	-0.92	0.46	12	0.23	-477.00	947.00	2409	20221219	-81.78	399	20230407	10.03	1603	-72.61	20230104	399	10.03	20230407	9370	-95.31	20221130	401	9.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
8	20231130	101003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	444	2	2	0.45	53937539	122366	4.30	442	448	437	574	310	442	440.79	0.00	0	1228	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	546	-0.93	0.47	12	0.10	-477.00	947.00	2409	20221219	-81.57	399	20230407	11.28	1603	-72.30	20230104	399	11.28	20230407	9370	-95.26	20221130	401	10.72	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
9	20231130	091004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	444	2	2	0.45	22612190	51248	1.80	442	448	438	574	310	442	441.23	0.00	0	12190	514	478	449	413	384	496	431	614	132	500	300	1	1	122877186	546	-0.93	0.47	12	0.04	-477.00	947.00	2409	20221219	-81.57	399	20230407	11.28	1603	-72.30	20230104	399	11.28	20230407	9370	-95.26	20221130	401	10.72	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
10	20231129	161000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	442	13	2	3.03	1293440286	2841246	378.05	430	485	420	557	301	429	455.24	0.00	0	-90142	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	543	-0.93	0.47	12	2.31	-477.00	947.00	2409	20221219	-81.65	399	20230407	10.78	1603	-72.43	20230104	399	10.78	20230407	9370	-95.28	20221130	401	10.22	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
11	20231129	151010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	441	12	2	2.80	1276226221	2802306	372.87	430	485	420	557	301	429	455.42	0.00	0	-105227	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	542	-0.92	0.47	12	2.28	-477.00	947.00	2409	20221219	-81.69	399	20230407	10.53	1603	-72.49	20230104	399	10.53	20230407	9370	-95.29	20221130	401	9.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
12	20231129	141002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	443	14	2	3.26	1195086018	2618798	348.45	430	485	420	557	301	429	456.35	0.00	0	-101168	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	544	-0.93	0.47	12	2.13	-477.00	947.00	2409	20221219	-81.61	399	20230407	11.03	1603	-72.36	20230104	399	11.03	20230407	9370	-95.27	20221130	401	10.47	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
13	20231129	131002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	445	16	2	3.73	1141153041	2497927	332.37	430	485	420	557	301	429	456.84	0.00	0	-94543	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	547	-0.93	0.47	12	2.03	-477.00	947.00	2409	20221219	-81.53	399	20230407	11.53	1603	-72.24	20230104	399	11.53	20230407	9370	-95.25	20221130	401	10.97	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
14	20231129	121006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	451	22	2	5.13	1021837110	2234036	297.26	430	485	420	557	301	429	457.40	0.00	0	-110729	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	554	-0.95	0.48	12	1.82	-477.00	947.00	2409	20221219	-81.28	399	20230407	13.03	1603	-71.87	20230104	399	13.03	20230407	9370	-95.19	20221130	401	12.47	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
15	20231129	111005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	441	12	2	2.80	163928760	380715	50.66	430	450	420	557	301	429	430.58	0.00	0	20163	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	542	-0.92	0.47	12	0.31	-477.00	947.00	2409	20221219	-81.69	399	20230407	10.53	1603	-72.49	20230104	399	10.53	20230407	9370	-95.29	20221130	401	9.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
16	20231129	101002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	0	3	0.00	71014367	167339	22.27	430	430	420	557	301	429	424.37	0.00	0	5430	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	527	-0.90	0.45	12	0.14	-477.00	947.00	2409	20221219	-82.19	399	20230407	7.52	1603	-73.24	20230104	399	7.52	20230407	9370	-95.42	20221130	401	6.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
17	20231129	090959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	-5	5	-1.17	28351807	67081	8.93	430	430	420	557	301	429	422.65	0.00	0	-10289	445	437	431	423	417	434	420	614	128	500	300	1	1	122877186	521	-0.89	0.45	12	0.05	-477.00	947.00	2409	20221219	-82.40	399	20230407	6.27	1603	-73.55	20230104	399	6.27	20230407	9370	-95.47	20221130	401	5.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
18	20231128	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	-10	5	-2.28	321386103	745610	62.07	439	439	425	570	308	439	431.04	0.00	0	-41382	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	527	-0.90	0.45	12	0.61	-477.00	947.00	2409	20221219	-82.19	399	20230407	7.52	1603	-73.24	20230104	399	7.52	20230407	9640	-95.55	20221128	401	6.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
19	20231128	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	-10	5	-2.28	304183442	705563	58.73	439	439	425	570	308	439	431.12	0.00	0	-39563	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	527	-0.90	0.45	12	0.57	-477.00	947.00	2409	20221219	-82.19	399	20230407	7.52	1603	-73.24	20230104	399	7.52	20230407	9640	-95.55	20221128	401	6.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
20	20231128	140959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	432	-7	5	-1.59	230711918	533577	44.42	439	439	428	570	308	439	432.39	0.00	0	-23639	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	531	-0.91	0.46	12	0.43	-477.00	947.00	2409	20221219	-82.07	399	20230407	8.27	1603	-73.05	20230104	399	8.27	20230407	9640	-95.52	20221128	401	7.73	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
21	20231128	130952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	432	-7	5	-1.59	149558663	345081	28.73	439	439	428	570	308	439	433.40	0.00	0	-32842	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	531	-0.91	0.46	12	0.28	-477.00	947.00	2409	20221219	-82.07	399	20230407	8.27	1603	-73.05	20230104	399	8.27	20230407	9640	-95.52	20221128	401	7.73	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
22	20231128	120958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	433	-6	5	-1.37	130522165	301076	25.06	439	439	428	570	308	439	433.52	0.00	0	-17020	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	532	-0.91	0.46	12	0.25	-477.00	947.00	2409	20221219	-82.03	399	20230407	8.52	1603	-72.99	20230104	399	8.52	20230407	9640	-95.51	20221128	401	7.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
23	20231128	110958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	436	-3	5	-0.68	99518637	229623	19.11	439	439	428	570	308	439	433.40	0.00	0	-7503	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	536	-0.91	0.46	12	0.19	-477.00	947.00	2409	20221219	-81.90	399	20230407	9.27	1603	-72.80	20230104	399	9.27	20230407	9640	-95.48	20221128	401	8.73	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
24	20231128	100953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	437	-2	5	-0.46	62718229	144737	12.05	439	439	428	570	308	439	433.33	0.00	0	-7490	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	537	-0.92	0.46	12	0.12	-477.00	947.00	2409	20221219	-81.86	399	20230407	9.52	1603	-72.74	20230104	399	9.52	20230407	9640	-95.47	20221128	401	8.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
25	20231128	090955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	430	-9	5	-2.05	19478596	45192	3.76	439	439	428	570	308	439	431.02	0.00	0	-6471	468	453	441	426	414	447	420	614	131	500	300	1	1	122877186	528	-0.90	0.45	12	0.04	-477.00	947.00	2409	20221219	-82.15	399	20230407	7.77	1603	-73.18	20230104	399	7.77	20230407	9640	-95.54	20221128	401	7.23	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
26	20231127	160948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	439	-13	5	-2.88	527223872	1195538	230.62	452	456	429	587	317	452	440.99	0.00	0	-93340	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	539	-0.92	0.46	12	0.97	-477.00	947.00	2409	20221219	-81.78	399	20230407	10.03	1603	-72.61	20230104	399	10.03	20230407	9640	-95.45	20221128	401	9.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
27	20231127	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	439	-13	5	-2.88	514263432	1166064	224.93	452	456	429	587	317	452	441.02	0.00	0	-89741	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	539	-0.92	0.46	12	0.95	-477.00	947.00	2409	20221219	-81.78	399	20230407	10.03	1603	-72.61	20230104	399	10.03	20230407	9640	-95.45	20221128	401	9.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
28	20231127	140956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	435	-17	5	-3.76	467557219	1058971	204.27	452	456	429	587	317	452	441.52	0.00	0	-62056	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	535	-0.91	0.46	12	0.86	-477.00	947.00	2409	20221219	-81.94	399	20230407	9.02	1603	-72.86	20230104	399	9.02	20230407	9640	-95.49	20221128	401	8.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
29	20231127	130958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	439	-13	5	-2.88	350702317	788435	152.09	452	456	434	587	317	452	444.81	0.00	0	-90796	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	539	-0.92	0.46	12	0.64	-477.00	947.00	2409	20221219	-81.78	399	20230407	10.03	1603	-72.61	20230104	399	10.03	20230407	9640	-95.45	20221128	401	9.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
30	20231127	121002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	441	-11	5	-2.43	280410665	627944	121.13	452	456	439	587	317	452	446.55	0.00	0	-36666	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	542	-0.92	0.47	12	0.51	-477.00	947.00	2409	20221219	-81.69	399	20230407	10.53	1603	-72.49	20230104	399	10.53	20230407	9640	-95.43	20221128	401	9.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
31	20231127	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	450	-2	5	-0.44	113662095	251615	48.54	452	456	449	587	317	452	451.73	0.00	0	-31493	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	553	-0.94	0.48	12	0.20	-477.00	947.00	2409	20221219	-81.32	399	20230407	12.78	1603	-71.93	20230104	399	12.78	20230407	9640	-95.33	20221128	401	12.22	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
32	20231127	100944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	451	-1	5	-0.22	80539048	178085	34.35	452	456	450	587	317	452	452.25	0.00	0	-31493	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	554	-0.95	0.48	12	0.14	-477.00	947.00	2409	20221219	-81.28	399	20230407	13.03	1603	-71.87	20230104	399	13.03	20230407	9640	-95.32	20221128	401	12.47	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
33	20231127	090948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	452	0	3	0.00	14800038	32720	6.31	452	455	451	587	317	452	452.32	0.00	0	-12944	461	456	453	448	445	455	447	614	135	500	310	1	1	122877186	555	-0.95	0.48	12	0.03	-477.00	947.00	2409	20221219	-81.24	399	20230407	13.28	1603	-71.80	20230104	399	13.28	20230407	9640	-95.31	20221128	401	12.72	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
34	20231124	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	452	-6	5	-1.31	231250551	510803	68.46	456	458	450	595	321	458	452.72	0.00	0	-11336	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	555	-0.95	0.48	12	0.42	-477.00	947.00	2409	20221219	-81.24	399	20230407	13.28	1603	-71.80	20230104	399	13.28	20230407	9740	-95.36	20221125	401	12.72	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
35	20231124	150949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	-4	5	-0.87	228099340	503834	67.52	456	458	450	595	321	458	452.73	0.00	0	-11336	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	558	-0.95	0.48	12	0.41	-477.00	947.00	2409	20221219	-81.15	399	20230407	13.78	1603	-71.68	20230104	399	13.78	20230407	9740	-95.34	20221125	401	13.22	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
36	20231124	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	-4	5	-0.87	157802689	347999	46.64	456	458	450	595	321	458	453.46	0.00	0	-2577	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	558	-0.95	0.48	12	0.28	-477.00	947.00	2409	20221219	-81.15	399	20230407	13.78	1603	-71.68	20230104	399	13.78	20230407	9740	-95.34	20221125	401	13.22	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
37	20231124	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	453	-5	5	-1.09	141643656	312337	41.86	456	458	450	595	321	458	453.50	0.00	0	-2377	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	557	-0.95	0.48	12	0.25	-477.00	947.00	2409	20221219	-81.20	399	20230407	13.53	1603	-71.74	20230104	399	13.53	20230407	9740	-95.35	20221125	401	12.97	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
38	20231124	120951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	453	-5	5	-1.09	106962852	235916	31.62	456	458	450	595	321	458	453.39	0.00	0	-2201	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	557	-0.95	0.48	12	0.19	-477.00	947.00	2409	20221219	-81.20	399	20230407	13.53	1603	-71.74	20230104	399	13.53	20230407	9740	-95.35	20221125	401	12.97	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
39	20231124	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	454	-4	5	-0.87	93118171	205487	27.54	456	458	450	595	321	458	453.16	0.00	0	-2196	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	558	-0.95	0.48	12	0.17	-477.00	947.00	2409	20221219	-81.15	399	20230407	13.78	1603	-71.68	20230104	399	13.78	20230407	9740	-95.34	20221125	401	13.22	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
40	20231124	100948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	457	-1	5	-0.22	72305569	159816	21.42	456	458	450	595	321	458	452.43	0.00	0	3565	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	562	-0.96	0.48	12	0.13	-477.00	947.00	2409	20221219	-81.03	399	20230407	14.54	1603	-71.49	20230104	399	14.54	20230407	9740	-95.31	20221125	401	13.97	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
41	20231124	090943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	452	-6	5	-1.31	30426135	67371	9.03	456	458	450	595	321	458	451.62	0.00	0	-4459	470	463	459	452	448	462	451	614	137	500	320	1	1	122877186	555	-0.95	0.48	12	0.05	-477.00	947.00	2409	20221219	-81.24	399	20230407	13.28	1603	-71.80	20230104	399	13.28	20230407	9740	-95.36	20221125	401	12.72	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
42	20231123	160932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	-6	5	-1.29	336506700	734426	83.15	464	466	455	603	325	464	458.19	0.00	0	2780	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	563	-0.96	0.48	12	0.60	-477.00	947.00	2409	20221219	-80.99	399	20230407	14.79	1603	-71.43	20230104	399	14.79	20230407	11500	-96.02	20221123	401	14.21	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
43	20231123	151003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	457	-7	5	-1.51	305154791	665847	75.38	464	466	455	603	325	464	458.30	0.00	0	9322	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	562	-0.96	0.48	12	0.54	-477.00	947.00	2409	20221219	-81.03	399	20230407	14.54	1603	-71.49	20230104	399	14.54	20230407	11500	-96.03	20221123	401	13.97	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
44	20231123	141003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-4	5	-0.86	279161894	608960	68.94	464	466	455	603	325	464	458.42	0.00	0	14004	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	565	-0.96	0.49	12	0.50	-477.00	947.00	2409	20221219	-80.90	399	20230407	15.29	1603	-71.30	20230104	399	15.29	20230407	11500	-96.00	20221123	401	14.71	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
45	20231123	131002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-4	5	-0.86	253585703	553232	62.63	464	466	455	603	325	464	458.37	0.00	0	21010	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	565	-0.96	0.49	12	0.45	-477.00	947.00	2409	20221219	-80.90	399	20230407	15.29	1603	-71.30	20230104	399	15.29	20230407	11500	-96.00	20221123	401	14.71	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
46	20231123	120946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	458	-6	5	-1.29	201938108	440207	49.84	464	466	456	603	325	464	458.73	0.00	0	26648	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	563	-0.96	0.48	12	0.36	-477.00	947.00	2409	20221219	-80.99	399	20230407	14.79	1603	-71.43	20230104	399	14.79	20230407	11500	-96.02	20221123	401	14.21	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
47	20231123	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	457	-7	5	-1.51	162464338	354186	40.10	464	466	456	603	325	464	458.70	0.00	0	12183	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	562	-0.96	0.48	12	0.29	-477.00	947.00	2409	20221219	-81.03	399	20230407	14.54	1603	-71.49	20230104	399	14.54	20230407	11500	-96.03	20221123	401	13.97	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
48	20231123	100948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-4	5	-0.86	77420723	168172	19.04	464	466	457	603	325	464	460.37	0.00	0	15597	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	565	-0.96	0.49	12	0.14	-477.00	947.00	2409	20221219	-80.90	399	20230407	15.29	1603	-71.30	20230104	399	15.29	20230407	11500	-96.00	20221123	401	14.71	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
49	20231123	090945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	459	-5	5	-1.08	28897102	62675	7.10	464	466	459	603	325	464	461.06	0.00	0	14999	477	470	463	456	449	467	453	614	139	500	320	1	1	122877186	564	-0.96	0.48	12	0.05	-477.00	947.00	2409	20221219	-80.95	399	20230407	15.04	1603	-71.37	20230104	399	15.04	20230407	11500	-96.01	20221123	401	14.46	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
50	20231122	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	464	-9	5	-1.90	406845100	880576	202.10	470	470	456	614	332	473	462.02	0.00	0	-48163	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	570	-0.97	0.49	12	0.72	-477.00	947.00	2409	20221219	-80.74	399	20230407	16.29	1603	-71.05	20230104	399	16.29	20230407	11500	-95.97	20221123	401	15.71	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
51	20231122	150928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	463	-10	5	-2.11	392727942	850137	195.11	470	470	456	614	332	473	461.96	0.00	0	-46340	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	569	-0.97	0.49	12	0.69	-477.00	947.00	2409	20221219	-80.78	399	20230407	16.04	1603	-71.12	20230104	399	16.04	20230407	11500	-95.97	20221123	401	15.46	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
52	20231122	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	465	-8	5	-1.69	356791152	772478	177.29	470	470	456	614	332	473	461.88	0.00	0	-36570	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	571	-0.97	0.49	12	0.63	-477.00	947.00	2409	20221219	-80.70	399	20230407	16.54	1603	-70.99	20230104	399	16.54	20230407	11500	-95.96	20221123	401	15.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
53	20231122	130954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	462	-11	5	-2.33	316321655	685186	157.25	470	470	456	614	332	473	461.66	0.00	0	-24524	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	568	-0.97	0.49	12	0.56	-477.00	947.00	2409	20221219	-80.82	399	20230407	15.79	1603	-71.18	20230104	399	15.79	20230407	11500	-95.98	20221123	401	15.21	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
54	20231122	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	461	-12	5	-2.54	250155913	540846	124.13	470	470	459	614	332	473	462.53	0.00	0	-21228	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	566	-0.97	0.49	12	0.44	-477.00	947.00	2409	20221219	-80.86	399	20230407	15.54	1603	-71.24	20230104	399	15.54	20230407	11500	-95.99	20221123	401	14.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
55	20231122	111042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	461	-12	5	-2.54	197586355	426699	97.93	470	470	459	614	332	473	463.06	0.00	0	-23126	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	566	-0.97	0.49	12	0.35	-477.00	947.00	2409	20221219	-80.86	399	20230407	15.54	1603	-71.24	20230104	399	15.54	20230407	11500	-95.99	20221123	401	14.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
56	20231122	101008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	463	-10	5	-2.11	145122282	312978	71.83	470	470	460	614	332	473	463.68	0.00	0	-22979	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	569	-0.97	0.49	12	0.25	-477.00	947.00	2409	20221219	-80.78	399	20230407	16.04	1603	-71.12	20230104	399	16.04	20230407	11500	-95.97	20221123	401	15.46	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
57	20231122	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	470	-3	5	-0.63	9144965	19538	4.48	470	470	466	614	332	473	468.06	0.00	0	-9170	486	479	474	467	462	479	467	614	141	500	330	1	1	122877186	578	-0.99	0.50	12	0.02	-477.00	947.00	2409	20221219	-80.49	399	20230407	17.79	1603	-70.68	20230104	399	17.79	20230407	11500	-95.91	20221123	401	17.21	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
58	20231121	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	-4	5	-0.84	199067534	420014	80.83	473	481	469	620	334	477	473.96	0.00	0	26015	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	581	-0.99	0.50	12	0.34	-477.00	947.00	2409	20221219	-80.37	399	20230407	18.55	1603	-70.49	20230104	399	18.55	20230407	11500	-95.89	20221123	401	17.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
59	20231121	150925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	472	-5	5	-1.05	192280022	405680	78.07	473	481	469	620	334	477	473.97	0.00	0	28515	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	580	-0.99	0.50	12	0.33	-477.00	947.00	2409	20221219	-80.41	399	20230407	18.30	1603	-70.56	20230104	399	18.30	20230407	11500	-95.90	20221123	401	17.71	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
60	20231121	140912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	-3	5	-0.63	144887264	305402	58.77	473	481	469	620	334	477	474.41	0.00	0	33367	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	582	-0.99	0.50	12	0.25	-477.00	947.00	2409	20221219	-80.32	399	20230407	18.80	1603	-70.43	20230104	399	18.80	20230407	11500	-95.88	20221123	401	18.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
61	20231121	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	-4	5	-0.84	129178584	272219	52.38	473	481	469	620	334	477	474.54	0.00	0	36084	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	581	-0.99	0.50	12	0.22	-477.00	947.00	2409	20221219	-80.37	399	20230407	18.55	1603	-70.49	20230104	399	18.55	20230407	11500	-95.89	20221123	401	17.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
62	20231121	120905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	0	3	0.00	107732570	227102	43.70	473	481	469	620	334	477	474.38	0.00	0	36604	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	586	-1.00	0.50	12	0.18	-477.00	947.00	2409	20221219	-80.20	399	20230407	19.55	1603	-70.24	20230104	399	19.55	20230407	11500	-95.85	20221123	401	18.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
63	20231121	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-1	5	-0.21	102339403	215773	41.52	473	481	469	620	334	477	474.29	0.00	0	37906	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	585	-1.00	0.50	12	0.18	-477.00	947.00	2409	20221219	-80.24	399	20230407	19.30	1603	-70.31	20230104	399	19.30	20230407	11500	-95.86	20221123	401	18.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
64	20231121	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	0	3	0.00	62585602	131964	25.39	473	481	469	620	334	477	474.26	0.00	0	30493	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	586	-1.00	0.50	12	0.11	-477.00	947.00	2409	20221219	-80.20	399	20230407	19.55	1603	-70.24	20230104	399	19.55	20230407	11500	-95.85	20221123	401	18.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
65	20231121	090853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	4	2	0.84	11063513	23389	4.50	473	481	469	620	334	477	473.02	0.00	0	5600	489	482	476	469	463	483	470	614	143	500	330	1	1	122877186	591	-1.01	0.51	12	0.02	-477.00	947.00	2409	20221219	-80.03	399	20230407	20.55	1603	-69.99	20230104	399	20.55	20230407	11500	-95.82	20221123	401	19.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
66	20231120	160859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	6	2	1.27	244204668	514412	129.31	477	483	470	612	330	471	474.72	0.00	0	146080	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	586	-1.00	0.50	12	0.42	-477.00	947.00	2409	20221219	-80.20	399	20230407	19.55	1603	-70.24	20230104	399	19.55	20230407	11500	-95.85	20221123	401	18.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
67	20231120	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	9	2	1.91	237573481	500533	125.82	477	483	470	612	330	471	474.64	0.00	0	145882	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	590	-1.01	0.51	12	0.41	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
68	20231120	140906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	10	2	2.12	229749974	484209	121.72	477	483	470	612	330	471	474.49	0.00	0	146112	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	591	-1.01	0.51	12	0.39	-477.00	947.00	2409	20221219	-80.03	399	20230407	20.55	1603	-69.99	20230104	399	20.55	20230407	11500	-95.82	20221123	401	19.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
69	20231120	130859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	9	2	1.91	186721306	394439	99.15	477	480	470	612	330	471	473.38	0.00	0	152524	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	590	-1.01	0.51	12	0.32	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
70	20231120	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	7	2	1.49	167880131	355067	89.26	477	480	470	612	330	471	472.81	0.00	0	152575	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	587	-1.00	0.50	12	0.29	-477.00	947.00	2409	20221219	-80.16	399	20230407	19.80	1603	-70.18	20230104	399	19.80	20230407	11500	-95.84	20221123	401	19.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
71	20231120	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	5	2	1.06	157102768	332463	83.57	477	480	470	612	330	471	472.54	0.00	0	153213	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	585	-1.00	0.50	12	0.27	-477.00	947.00	2409	20221219	-80.24	399	20230407	19.30	1603	-70.31	20230104	399	19.30	20230407	11500	-95.86	20221123	401	18.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
72	20231120	100856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	475	4	2	0.85	135021047	286055	71.91	477	480	470	612	330	471	472.01	0.00	0	138599	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	584	-1.00	0.50	12	0.23	-477.00	947.00	2409	20221219	-80.28	399	20230407	19.05	1603	-70.37	20230104	399	19.05	20230407	11500	-95.87	20221123	401	18.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
73	20231120	090905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	471	0	3	0.00	26459140	56073	14.10	477	477	470	612	330	471	471.87	0.00	0	-5424	487	478	474	465	461	477	464	614	141	500	320	1	1	122877186	579	-0.99	0.50	12	0.05	-477.00	947.00	2409	20221219	-80.45	399	20230407	18.05	1603	-70.62	20230104	399	18.05	20230407	11500	-95.90	20221123	401	17.46	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
74	20231117	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	471	-10	5	-2.08	187588477	396265	90.69	477	483	470	625	337	481	473.39	0.00	0	-65680	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	579	-0.99	0.50	12	0.32	-477.00	947.00	2409	20221219	-80.45	399	20230407	18.05	1603	-70.62	20230104	399	18.05	20230407	11500	-95.90	20221123	401	17.46	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
75	20231117	150929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	-7	5	-1.46	177827918	375552	85.95	477	483	470	625	337	481	473.51	0.00	0	-64329	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	582	-0.99	0.50	12	0.31	-477.00	947.00	2409	20221219	-80.32	399	20230407	18.80	1603	-70.43	20230104	399	18.80	20230407	11500	-95.88	20221123	401	18.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
76	20231117	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	472	-9	5	-1.87	159967459	337771	77.30	477	483	470	625	337	481	473.60	0.00	0	-64186	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	580	-0.99	0.50	12	0.27	-477.00	947.00	2409	20221219	-80.41	399	20230407	18.30	1603	-70.56	20230104	399	18.30	20230407	11500	-95.90	20221123	401	17.71	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
77	20231117	130922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	-8	5	-1.66	149772140	316133	72.35	477	483	471	625	337	481	473.76	0.00	0	-63419	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	581	-0.99	0.50	12	0.26	-477.00	947.00	2409	20221219	-80.37	399	20230407	18.55	1603	-70.49	20230104	399	18.55	20230407	11500	-95.89	20221123	401	17.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
78	20231117	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	-7	5	-1.46	120003335	253192	57.95	477	483	471	625	337	481	473.96	0.00	0	-31495	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	582	-0.99	0.50	12	0.21	-477.00	947.00	2409	20221219	-80.32	399	20230407	18.80	1603	-70.43	20230104	399	18.80	20230407	11500	-95.88	20221123	401	18.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
79	20231117	110928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	-8	5	-1.66	107057772	225782	51.67	477	483	471	625	337	481	474.16	0.00	0	-20150	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	581	-0.99	0.50	12	0.18	-477.00	947.00	2409	20221219	-80.37	399	20230407	18.55	1603	-70.49	20230104	399	18.55	20230407	11500	-95.89	20221123	401	17.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
80	20231117	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	475	-6	5	-1.25	71207045	149893	34.31	477	483	471	625	337	481	475.05	0.00	0	-21421	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	584	-1.00	0.50	12	0.12	-477.00	947.00	2409	20221219	-80.28	399	20230407	19.05	1603	-70.37	20230104	399	19.05	20230407	11500	-95.87	20221123	401	18.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
81	20231117	090926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	-4	5	-0.83	9501606	19907	4.56	477	483	477	625	337	481	477.29	0.00	0	-6527	491	485	481	475	471	484	474	614	144	500	330	1	1	122877186	586	-1.00	0.50	12	0.02	-477.00	947.00	2409	20221219	-80.20	399	20230407	19.55	1603	-70.24	20230104	399	19.55	20230407	11500	-95.85	20221123	401	18.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
82	20231116	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-3	5	-0.62	208414244	433726	52.51	483	487	477	627	339	483	480.52	0.00	0	335	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	590	-1.01	0.51	12	0.35	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
83	20231116	150918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-3	5	-0.62	178942363	372181	45.06	483	487	477	627	339	483	480.79	0.00	0	1502	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	590	-1.01	0.51	12	0.30	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
84	20231116	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	0	3	0.00	170199761	353998	42.85	483	487	477	627	339	483	480.79	0.00	0	2760	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	593	-1.01	0.51	12	0.29	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
85	20231116	130918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	0	3	0.00	122630510	255061	30.88	483	487	477	627	339	483	480.79	0.00	0	1947	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	593	-1.01	0.51	12	0.21	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
86	20231116	120919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-2	5	-0.41	112853805	234757	28.42	483	487	477	627	339	483	480.73	0.00	0	2201	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	591	-1.01	0.51	12	0.19	-477.00	947.00	2409	20221219	-80.03	399	20230407	20.55	1603	-69.99	20230104	399	20.55	20230407	11500	-95.82	20221123	401	19.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
87	20231116	110918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-3	5	-0.62	79139349	164661	19.93	483	487	477	627	339	483	480.62	0.00	0	-12935	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	590	-1.01	0.51	12	0.13	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
88	20231116	100918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	0	3	0.00	18629670	38583	4.67	483	487	480	627	339	483	482.85	0.00	0	-3069	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	593	-1.01	0.51	12	0.03	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
89	20231116	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	0	3	0.00	0	0	0.00	0	0	0	627	339	483	0.00	0.00	0	0	497	489	485	477	473	488	476	614	144	500	330	1	1	122877186	593	-1.01	0.51	12	0.00	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
90	20231115	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	-2	5	-0.41	394945816	812872	44.33	485	493	481	630	340	485	485.87	0.00	0	-31643	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	593	-1.01	0.51	12	0.66	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
91	20231115	150935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	-2	5	-0.41	379085718	780024	42.54	485	493	481	630	340	485	485.99	0.00	0	-27866	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	593	-1.01	0.51	12	0.63	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
92	20231115	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	1	2	0.21	283463672	582120	31.75	485	493	482	630	340	485	486.95	0.00	0	-24215	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	597	-1.02	0.51	12	0.47	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
93	20231115	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	2	2	0.41	257477542	528485	28.82	485	493	482	630	340	485	487.20	0.00	0	-5621	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	598	-1.02	0.51	12	0.43	-477.00	947.00	2409	20221219	-79.78	399	20230407	22.06	1603	-69.62	20230104	399	22.06	20230407	11500	-95.77	20221123	401	21.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
94	20231115	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	3	2	0.62	210974427	432589	23.59	485	493	484	630	340	485	487.70	0.00	0	-5622	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	600	-1.02	0.52	12	0.35	-477.00	947.00	2409	20221219	-79.74	399	20230407	22.31	1603	-69.56	20230104	399	22.31	20230407	11500	-95.76	20221123	401	21.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
95	20231115	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	5	2	1.03	170287376	348896	19.03	485	493	484	630	340	485	488.07	0.00	0	-8925	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	602	-1.03	0.52	12	0.28	-477.00	947.00	2409	20221219	-79.66	399	20230407	22.81	1603	-69.43	20230104	399	22.81	20230407	11500	-95.74	20221123	401	22.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
96	20231115	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	6	2	1.24	144203465	295542	16.12	485	493	484	630	340	485	487.93	0.00	0	-12077	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	603	-1.03	0.52	12	0.24	-477.00	947.00	2409	20221219	-79.62	399	20230407	23.06	1603	-69.37	20230104	399	23.06	20230407	11500	-95.73	20221123	401	22.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
97	20231115	090927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	3	2	0.62	11297608	23269	1.27	485	491	485	630	340	485	485.52	0.00	0	3340	513	499	489	475	465	494	470	614	145	500	330	1	1	122877186	600	-1.02	0.52	12	0.02	-477.00	947.00	2409	20221219	-79.74	399	20230407	22.31	1603	-69.56	20230104	399	22.31	20230407	11500	-95.76	20221123	401	21.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
98	20231114	160914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	485	-3	5	-0.61	889667188	1807552	125.42	488	503	479	634	342	488	492.19	0.00	0	-104227	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	596	-1.02	0.51	12	1.47	-477.00	947.00	2409	20221219	-79.87	399	20230407	21.55	1603	-69.74	20230104	399	21.55	20230407	11500	-95.78	20221123	401	20.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
99	20231114	150919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-8	5	-1.64	852883555	1731739	120.16	488	503	479	634	342	488	492.50	0.00	0	-98765	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	590	-1.01	0.51	12	1.41	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
100	20231114	140917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	4	2	0.82	668438558	1352295	93.83	488	503	481	634	342	488	494.30	0.00	0	-87529	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	605	-1.03	0.52	12	1.10	-477.00	947.00	2409	20221219	-79.58	399	20230407	23.31	1603	-69.31	20230104	399	23.31	20230407	11500	-95.72	20221123	401	22.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
101	20231114	130919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	7	2	1.43	616262102	1246229	86.47	488	503	481	634	342	488	494.50	0.00	0	-92917	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	608	-1.04	0.52	12	1.01	-477.00	947.00	2409	20221219	-79.45	399	20230407	24.06	1603	-69.12	20230104	399	24.06	20230407	11500	-95.70	20221123	401	23.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
102	20231114	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	9	2	1.84	505665351	1022142	70.92	488	503	481	634	342	488	494.71	0.00	0	-91838	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	611	-1.04	0.52	12	0.83	-477.00	947.00	2409	20221219	-79.37	399	20230407	24.56	1603	-69.00	20230104	399	24.56	20230407	11500	-95.68	20221123	401	23.94	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
103	20231114	110930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	10	2	2.05	388274159	784884	54.46	488	503	481	634	342	488	494.69	0.00	0	-75153	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	612	-1.04	0.53	12	0.64	-477.00	947.00	2409	20221219	-79.33	399	20230407	24.81	1603	-68.93	20230104	399	24.81	20230407	11500	-95.67	20221123	401	24.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
104	20231114	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	7	2	1.43	265419868	536667	37.24	488	503	481	634	342	488	494.57	0.00	0	-70413	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	608	-1.04	0.52	12	0.44	-477.00	947.00	2409	20221219	-79.45	399	20230407	24.06	1603	-69.12	20230104	399	24.06	20230407	11500	-95.70	20221123	401	23.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
105	20231114	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	7	2	1.43	68452760	137345	9.53	488	503	488	634	342	488	498.40	0.00	0	-47098	530	508	498	476	466	504	472	614	146	500	340	1	1	122877186	608	-1.04	0.52	12	0.11	-477.00	947.00	2409	20221219	-79.45	399	20230407	24.06	1603	-69.12	20230104	399	24.06	20230407	11500	-95.70	20221123	401	23.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
106	20231113	160902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	-16	5	-3.17	696981962	1400417	34.03	498	520	488	655	353	504	497.70	0.00	0	-120100	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	600	-1.02	0.52	12	1.14	-477.00	947.00	2409	20221219	-79.74	399	20230407	22.31	1603	-69.56	20230104	399	22.31	20230407	11500	-95.76	20221123	401	21.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
107	20231113	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	-14	5	-2.78	681502624	1368788	33.26	498	520	488	655	353	504	497.89	0.00	0	-100311	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	602	-1.03	0.52	12	1.11	-477.00	947.00	2409	20221219	-79.66	399	20230407	22.81	1603	-69.43	20230104	399	22.81	20230407	11500	-95.74	20221123	401	22.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
108	20231113	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	-15	5	-2.98	636697216	1277267	31.04	498	520	489	655	353	504	498.48	0.00	0	-56399	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	601	-1.03	0.52	12	1.04	-477.00	947.00	2409	20221219	-79.70	399	20230407	22.56	1603	-69.49	20230104	399	22.56	20230407	11500	-95.75	20221123	401	21.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
109	20231113	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-8	5	-1.59	520732401	1041583	25.31	498	520	493	655	353	504	499.94	0.00	0	-35023	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	609	-1.04	0.52	12	0.85	-477.00	947.00	2409	20221219	-79.41	399	20230407	24.31	1603	-69.06	20230104	399	24.31	20230407	11500	-95.69	20221123	401	23.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
110	20231113	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	-5	5	-0.99	471783641	943075	22.92	498	520	493	655	353	504	500.26	0.00	0	-13792	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	613	-1.05	0.53	12	0.77	-477.00	947.00	2409	20221219	-79.29	399	20230407	25.06	1603	-68.87	20230104	399	25.06	20230407	11500	-95.66	20221123	401	24.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
111	20231113	110856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	1	2	0.20	431405139	862374	20.95	498	520	493	655	353	504	500.25	0.00	0	1758	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	621	-1.06	0.53	12	0.70	-477.00	947.00	2409	20221219	-79.04	399	20230407	26.57	1603	-68.50	20230104	399	26.57	20230407	11500	-95.61	20221123	401	25.94	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
112	20231113	100854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	-4	5	-0.79	368630669	736680	17.90	498	520	493	655	353	504	500.39	0.00	0	-3732	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	614	-1.05	0.53	12	0.60	-477.00	947.00	2409	20221219	-79.24	399	20230407	25.31	1603	-68.81	20230104	399	25.31	20230407	11500	-95.65	20221123	401	24.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
113	20231113	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	501	-3	5	-0.60	143599437	284644	6.92	498	520	497	655	353	504	504.49	0.00	0	44056	552	528	506	482	460	540	494	614	151	500	350	1	1	122877186	616	-1.05	0.53	12	0.23	-477.00	947.00	2409	20221219	-79.20	399	20230407	25.56	1603	-68.75	20230104	399	25.56	20230407	11500	-95.64	20221123	401	24.94	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
114	20231110	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	17	2	3.49	2093162242	4105981	393.39	492	530	484	633	341	487	509.79	0.00	0	112329	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	619	-1.06	0.53	12	3.34	-477.00	947.00	2409	20221219	-79.08	399	20230407	26.32	1603	-68.56	20230104	399	26.32	20230407	11500	-95.62	20221123	401	25.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
115	20231110	150915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	514	27	2	5.54	2026016512	3973425	380.69	492	530	484	633	341	487	509.89	0.00	0	117946	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	632	-1.08	0.54	12	3.23	-477.00	947.00	2409	20221219	-78.66	399	20230407	28.82	1603	-67.94	20230104	399	28.82	20230407	11500	-95.53	20221123	401	28.18	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
116	20231110	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	521	34	2	6.98	1196295100	2370232	227.09	492	530	484	633	341	487	504.72	0.00	0	-130980	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	640	-1.09	0.55	12	1.93	-477.00	947.00	2409	20221219	-78.37	399	20230407	30.58	1603	-67.50	20230104	399	30.58	20230407	11500	-95.47	20221123	401	29.93	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
117	20231110	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	3	2	0.62	389057886	793845	76.06	492	498	484	633	341	487	490.09	0.00	0	-69596	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	602	-1.03	0.52	12	0.65	-477.00	947.00	2409	20221219	-79.66	399	20230407	22.81	1603	-69.43	20230104	399	22.81	20230407	11500	-95.74	20221123	401	22.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
118	20231110	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	1	2	0.21	338823751	691377	66.24	492	498	484	633	341	487	490.07	0.00	0	-59327	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	600	-1.02	0.52	12	0.56	-477.00	947.00	2409	20221219	-79.74	399	20230407	22.31	1603	-69.56	20230104	399	22.31	20230407	11500	-95.76	20221123	401	21.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
119	20231110	110856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	0	3	0.00	300863440	613933	58.82	492	498	484	633	341	487	490.06	0.00	0	-61816	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	598	-1.02	0.51	12	0.50	-477.00	947.00	2409	20221219	-79.78	399	20230407	22.06	1603	-69.62	20230104	399	22.06	20230407	11500	-95.77	20221123	401	21.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
120	20231110	100905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	492	5	2	1.03	235826163	480794	46.06	492	498	484	633	341	487	490.49	0.00	0	-67270	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	605	-1.03	0.52	12	0.39	-477.00	947.00	2409	20221219	-79.58	399	20230407	23.31	1603	-69.31	20230104	399	23.31	20230407	11500	-95.72	20221123	401	22.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
121	20231110	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	4	2	0.82	73062853	148527	14.23	492	498	484	633	341	487	491.92	0.00	0	-11294	501	493	484	476	467	495	478	614	146	500	340	1	1	122877186	603	-1.03	0.52	12	0.12	-477.00	947.00	2409	20221219	-79.62	399	20230407	23.06	1603	-69.37	20230104	399	23.06	20230407	11500	-95.73	20221123	401	22.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
122	20231109	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	10	2	2.10	506500941	1043533	87.88	487	492	475	620	334	477	485.37	0.00	0	40426	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	598	-1.02	0.51	12	0.85	-477.00	947.00	2409	20221219	-79.78	399	20230407	22.06	1603	-69.62	20230104	399	22.06	20230407	11500	-95.77	20221123	401	21.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
123	20231109	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	6	2	1.26	493850515	1017404	85.68	487	492	475	620	334	477	485.40	0.00	0	41482	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	593	-1.01	0.51	12	0.83	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
124	20231109	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	484	7	2	1.47	454100955	934916	78.73	487	492	475	620	334	477	485.71	0.00	0	24755	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	595	-1.01	0.51	12	0.76	-477.00	947.00	2409	20221219	-79.91	399	20230407	21.30	1603	-69.81	20230104	399	21.30	20230407	11500	-95.79	20221123	401	20.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
125	20231109	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	13	2	2.73	417858566	860569	72.47	487	492	475	620	334	477	485.56	0.00	0	25404	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	602	-1.03	0.52	12	0.70	-477.00	947.00	2409	20221219	-79.66	399	20230407	22.81	1603	-69.43	20230104	399	22.81	20230407	11500	-95.74	20221123	401	22.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
126	20231109	120847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	3	2	0.63	324165162	668946	56.33	487	492	475	620	334	477	484.59	0.00	0	20212	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	590	-1.01	0.51	12	0.54	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
127	20231109	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	9	2	1.89	294250090	607449	51.16	487	492	475	620	334	477	484.40	0.00	0	32202	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	597	-1.02	0.51	12	0.49	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
128	20231109	100838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	482	5	2	1.05	205385953	425478	35.83	487	489	475	620	334	477	482.72	0.00	0	29318	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	592	-1.01	0.51	12	0.35	-477.00	947.00	2409	20221219	-79.99	399	20230407	20.80	1603	-69.93	20230104	399	20.80	20230407	11500	-95.81	20221123	401	20.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
129	20231109	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	9	2	1.89	51958186	106965	9.01	487	489	479	620	334	477	485.75	0.00	0	-23416	505	490	480	465	455	486	461	614	143	500	330	1	1	122877186	597	-1.02	0.51	12	0.09	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
130	20231108	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	-1	5	-0.21	563203847	1175953	105.63	481	495	470	621	335	478	478.93	0.00	0	117092	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	586	-1.00	0.50	12	0.96	-477.00	947.00	2409	20221219	-80.20	399	20230407	19.55	1603	-70.24	20230104	399	19.55	20230407	11500	-95.85	20221123	401	18.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
131	20231108	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	3	2	0.63	553023843	1154663	103.72	481	495	470	621	335	478	478.95	0.00	0	121324	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	591	-1.01	0.51	12	0.94	-477.00	947.00	2409	20221219	-80.03	399	20230407	20.55	1603	-69.99	20230104	399	20.55	20230407	11500	-95.82	20221123	401	19.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
132	20231108	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	8	2	1.67	513244941	1071551	96.25	481	495	470	621	335	478	478.97	0.00	0	122514	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	597	-1.02	0.51	12	0.87	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
133	20231108	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-2	5	-0.42	296079584	623030	55.96	481	483	470	621	335	478	475.23	0.00	0	47330	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	585	-1.00	0.50	12	0.51	-477.00	947.00	2409	20221219	-80.24	399	20230407	19.30	1603	-70.31	20230104	399	19.30	20230407	11500	-95.86	20221123	401	18.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
134	20231108	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	-4	5	-0.84	281745033	592828	53.25	481	483	470	621	335	478	475.26	0.00	0	50971	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	582	-0.99	0.50	12	0.48	-477.00	947.00	2409	20221219	-80.32	399	20230407	18.80	1603	-70.43	20230104	399	18.80	20230407	11500	-95.88	20221123	401	18.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
135	20231108	110838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	-5	5	-1.05	239143100	503264	45.21	481	483	470	621	335	478	475.18	0.00	0	72185	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	581	-0.99	0.50	12	0.41	-477.00	947.00	2409	20221219	-80.37	399	20230407	18.55	1603	-70.49	20230104	399	18.55	20230407	11500	-95.89	20221123	401	17.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
136	20231108	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	0	3	0.00	143553440	301040	27.04	481	483	470	621	335	478	476.86	0.00	0	32334	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	587	-1.00	0.50	12	0.24	-477.00	947.00	2409	20221219	-80.16	399	20230407	19.80	1603	-70.18	20230104	399	19.80	20230407	11500	-95.84	20221123	401	19.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
137	20231108	090833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	3	2	0.63	24753796	51490	4.63	481	483	477	621	335	478	480.75	0.00	0	15212	491	484	474	467	457	479	462	614	143	500	330	1	1	122877186	591	-1.01	0.51	12	0.04	-477.00	947.00	2409	20221219	-80.03	399	20230407	20.55	1603	-69.99	20230104	399	20.55	20230407	11500	-95.82	20221123	401	19.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
138	20231107	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	1	2	0.21	524104421	1112604	50.53	481	481	464	620	334	477	471.06	0.00	0	-159958	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	587	-1.00	0.50	12	0.91	-477.00	947.00	2409	20221219	-80.16	399	20230407	19.80	1603	-70.18	20230104	399	19.80	20230407	11500	-95.84	20221123	401	19.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
139	20231107	150837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	-4	5	-0.84	491966569	1045212	47.47	481	481	464	620	334	477	470.69	0.00	0	-158070	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	581	-0.99	0.50	12	0.85	-477.00	947.00	2409	20221219	-80.37	399	20230407	18.55	1603	-70.49	20230104	399	18.55	20230407	11500	-95.89	20221123	401	17.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
140	20231107	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-1	5	-0.21	477338740	1014277	46.07	481	481	464	620	334	477	470.62	0.00	0	-156536	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	585	-1.00	0.50	12	0.83	-477.00	947.00	2409	20221219	-80.24	399	20230407	19.30	1603	-70.31	20230104	399	19.30	20230407	11500	-95.86	20221123	401	18.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
141	20231107	130838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	1	2	0.21	416150522	884976	40.19	481	481	464	620	334	477	470.24	0.00	0	-160270	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	587	-1.00	0.50	12	0.72	-477.00	947.00	2409	20221219	-80.16	399	20230407	19.80	1603	-70.18	20230104	399	19.80	20230407	11500	-95.84	20221123	401	19.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
142	20231107	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	1	2	0.21	369833781	787458	35.76	481	481	464	620	334	477	469.66	0.00	0	-147935	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	587	-1.00	0.50	12	0.64	-477.00	947.00	2409	20221219	-80.16	399	20230407	19.80	1603	-70.18	20230104	399	19.80	20230407	11500	-95.84	20221123	401	19.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
143	20231107	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	465	-12	5	-2.52	269067506	572366	26.00	481	481	464	620	334	477	470.10	0.00	0	-126348	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	571	-0.97	0.49	12	0.47	-477.00	947.00	2409	20221219	-80.70	399	20230407	16.54	1603	-70.99	20230104	399	16.54	20230407	11500	-95.96	20221123	401	15.96	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
144	20231107	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	467	-10	5	-2.10	143875740	304915	13.85	481	481	467	620	334	477	471.86	0.00	0	-114347	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	574	-0.98	0.49	12	0.25	-477.00	947.00	2409	20221219	-80.61	399	20230407	17.04	1603	-70.87	20230104	399	17.04	20230407	11500	-95.94	20221123	401	16.46	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
145	20231107	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	472	-5	5	-1.05	26983523	57011	2.59	481	481	471	620	334	477	473.30	0.00	0	-20951	507	492	481	466	455	486	460	614	143	500	330	1	1	122877186	580	-0.99	0.50	12	0.05	-477.00	947.00	2409	20221219	-80.41	399	20230407	18.30	1603	-70.56	20230104	399	18.30	20230407	11500	-95.90	20221123	401	17.71	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
146	20231106	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	-6	5	-1.24	1053391918	2199696	162.30	483	496	470	627	339	483	478.88	0.00	0	-10970	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	586	-1.00	0.50	12	1.79	-477.00	947.00	2409	20221219	-80.20	399	20230407	19.55	1603	-70.24	20230104	399	19.55	20230407	11500	-95.85	20221123	401	18.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
147	20231106	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	-9	5	-1.86	991406791	2069455	152.69	483	496	470	627	339	483	479.07	0.00	0	-9331	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	582	-0.99	0.50	12	1.68	-477.00	947.00	2409	20221219	-80.32	399	20230407	18.80	1603	-70.43	20230104	399	18.80	20230407	11500	-95.88	20221123	401	18.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
148	20231106	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	-6	5	-1.24	758167101	1577138	116.37	483	496	475	627	339	483	480.72	0.00	0	48199	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	586	-1.00	0.50	12	1.28	-477.00	947.00	2409	20221219	-80.20	399	20230407	19.55	1603	-70.24	20230104	399	19.55	20230407	11500	-95.85	20221123	401	18.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
149	20231106	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	484	1	2	0.21	628612911	1305783	96.35	483	496	475	627	339	483	481.41	0.00	0	131968	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	595	-1.01	0.51	12	1.06	-477.00	947.00	2409	20221219	-79.91	399	20230407	21.30	1603	-69.81	20230104	399	21.30	20230407	11500	-95.79	20221123	401	20.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
150	20231106	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	-5	5	-1.04	531719483	1102896	81.38	483	496	475	627	339	483	482.11	0.00	0	172154	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	587	-1.00	0.50	12	0.90	-477.00	947.00	2409	20221219	-80.16	399	20230407	19.80	1603	-70.18	20230104	399	19.80	20230407	11500	-95.84	20221123	401	19.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
151	20231106	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-2	5	-0.41	394886537	816987	60.28	483	496	475	627	339	483	483.34	0.00	0	161878	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	591	-1.01	0.51	12	0.66	-477.00	947.00	2409	20221219	-80.03	399	20230407	20.55	1603	-69.99	20230104	399	20.55	20230407	11500	-95.82	20221123	401	19.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
152	20231106	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	6	2	1.24	259598634	536783	39.61	483	496	475	627	339	483	483.62	0.00	0	86699	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	601	-1.03	0.52	12	0.44	-477.00	947.00	2409	20221219	-79.70	399	20230407	22.56	1603	-69.49	20230104	399	22.56	20230407	11500	-95.75	20221123	401	21.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
153	20231106	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	479	-4	5	-0.83	73338681	152447	11.25	483	490	476	627	339	483	481.08	0.00	0	10526	505	494	487	476	469	490	472	614	144	500	330	1	1	122877186	589	-1.00	0.51	12	0.12	-477.00	947.00	2409	20221219	-80.12	399	20230407	20.05	1603	-70.12	20230104	399	20.05	20230407	11500	-95.83	20221123	401	19.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
154	20231103	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	-5	5	-1.02	658003390	1350725	161.56	498	498	480	634	342	488	487.15	0.00	0	33078	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	593	-1.01	0.51	12	1.10	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
155	20231103	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	-2	5	-0.41	573430350	1175499	140.60	498	498	482	634	342	488	487.82	0.00	0	40402	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	597	-1.02	0.51	12	0.96	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
156	20231103	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	-2	5	-0.41	452963288	927813	110.98	498	498	482	634	342	488	488.21	0.00	0	52725	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	597	-1.02	0.51	12	0.76	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
157	20231103	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	-1	5	-0.20	369332669	755277	90.34	498	498	486	634	342	488	489.00	0.00	0	64450	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	598	-1.02	0.51	12	0.61	-477.00	947.00	2409	20221219	-79.78	399	20230407	22.06	1603	-69.62	20230104	399	22.06	20230407	11500	-95.77	20221123	401	21.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
158	20231103	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	1	2	0.20	296086672	605066	72.37	498	498	486	634	342	488	489.35	0.00	0	81695	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	601	-1.03	0.52	12	0.49	-477.00	947.00	2409	20221219	-79.70	399	20230407	22.56	1603	-69.49	20230104	399	22.56	20230407	11500	-95.75	20221123	401	21.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
159	20231103	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	3	2	0.61	227384596	464766	55.59	498	498	486	634	342	488	489.25	0.00	0	62805	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	603	-1.03	0.52	12	0.38	-477.00	947.00	2409	20221219	-79.62	399	20230407	23.06	1603	-69.37	20230104	399	23.06	20230407	11500	-95.73	20221123	401	22.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
160	20231103	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	1	2	0.20	69676131	142634	17.06	498	498	486	634	342	488	488.50	0.00	0	-28069	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	601	-1.03	0.52	12	0.12	-477.00	947.00	2409	20221219	-79.70	399	20230407	22.56	1603	-69.49	20230104	399	22.56	20230407	11500	-95.75	20221123	401	21.95	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
161	20231103	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	0	3	0.00	14099379	28694	3.43	498	498	488	634	342	488	491.37	0.00	0	-15805	512	500	493	481	474	496	477	614	146	500	340	1	1	122877186	600	-1.02	0.52	12	0.02	-477.00	947.00	2409	20221219	-79.74	399	20230407	22.31	1603	-69.56	20230104	399	22.31	20230407	11500	-95.76	20221123	401	21.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
162	20231102	160802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	-6	5	-1.21	410929446	830485	30.47	495	505	486	642	346	494	494.81	0.00	0	-12084	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	600	-1.02	0.52	12	0.68	-477.00	947.00	2409	20221219	-79.74	399	20230407	22.31	1603	-69.56	20230104	399	22.31	20230407	11500	-95.76	20221123	401	21.70	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
163	20231102	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	-4	5	-0.81	379796316	766868	28.14	495	505	486	642	346	494	495.26	0.00	0	8621	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	602	-1.03	0.52	12	0.62	-477.00	947.00	2409	20221219	-79.66	399	20230407	22.81	1603	-69.43	20230104	399	22.81	20230407	11500	-95.74	20221123	401	22.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
164	20231102	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	3	2	0.61	238136732	478335	17.55	495	505	493	642	346	494	497.85	0.00	0	-4431	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	611	-1.04	0.52	12	0.39	-477.00	947.00	2409	20221219	-79.37	399	20230407	24.56	1603	-69.00	20230104	399	24.56	20230407	11500	-95.68	20221123	401	23.94	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
165	20231102	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	5	2	1.01	169130836	338992	12.44	495	505	495	642	346	494	498.92	0.00	0	-2287	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	613	-1.05	0.53	12	0.28	-477.00	947.00	2409	20221219	-79.29	399	20230407	25.06	1603	-68.87	20230104	399	25.06	20230407	11500	-95.66	20221123	401	24.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
166	20231102	120759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	4	2	0.81	149646849	299883	11.00	495	505	495	642	346	494	499.02	0.00	0	-1523	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	612	-1.04	0.53	12	0.24	-477.00	947.00	2409	20221219	-79.33	399	20230407	24.81	1603	-68.93	20230104	399	24.81	20230407	11500	-95.67	20221123	401	24.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
167	20231102	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	6	2	1.21	114889606	230082	8.44	495	505	495	642	346	494	499.34	0.00	0	-3817	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	614	-1.05	0.53	12	0.19	-477.00	947.00	2409	20221219	-79.24	399	20230407	25.31	1603	-68.81	20230104	399	25.31	20230407	11500	-95.65	20221123	401	24.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
168	20231102	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	6	2	1.21	70842274	142081	5.21	495	502	495	642	346	494	498.61	0.00	0	-7574	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	614	-1.05	0.53	12	0.12	-477.00	947.00	2409	20221219	-79.24	399	20230407	25.31	1603	-68.81	20230104	399	25.31	20230407	11500	-95.65	20221123	401	24.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
169	20231102	090803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	6	2	1.21	10189974	20372	0.75	495	502	495	642	346	494	500.22	0.00	0	-4072	537	515	499	477	461	507	469	614	148	500	340	1	1	122877186	614	-1.05	0.53	12	0.02	-477.00	947.00	2409	20221219	-79.24	399	20230407	25.31	1603	-68.81	20230104	399	25.31	20230407	11500	-95.65	20221123	401	24.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
170	20231101	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-10	5	-1.98	1359002698	2712602	97.58	506	521	483	655	353	504	501.00	0.00	0	80372	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	607	-1.04	0.52	12	2.21	-477.00	947.00	2409	20221219	-79.49	399	20230407	23.81	1603	-69.18	20230104	399	23.81	20230407	11500	-95.70	20221123	401	23.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
171	20231101	150756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	-9	5	-1.79	1313666385	2620785	94.28	506	521	483	655	353	504	501.25	0.00	0	76482	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	608	-1.04	0.52	12	2.13	-477.00	947.00	2409	20221219	-79.45	399	20230407	24.06	1603	-69.12	20230104	399	24.06	20230407	11500	-95.70	20221123	401	23.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
172	20231101	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	503	-1	5	-0.20	1101798265	2197412	79.05	506	521	483	655	353	504	501.41	0.00	0	42832	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	618	-1.05	0.53	12	1.79	-477.00	947.00	2409	20221219	-79.12	399	20230407	26.07	1603	-68.62	20230104	399	26.07	20230407	11500	-95.63	20221123	401	25.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
173	20231101	130756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	-5	5	-0.99	992284841	1979170	71.20	506	521	483	655	353	504	501.36	0.00	0	42454	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	613	-1.05	0.53	12	1.61	-477.00	947.00	2409	20221219	-79.29	399	20230407	25.06	1603	-68.87	20230104	399	25.06	20230407	11500	-95.66	20221123	401	24.44	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
174	20231101	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	-17	5	-3.37	803342004	1601094	57.60	506	521	483	655	353	504	501.75	0.00	0	-51451	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	598	-1.02	0.51	12	1.30	-477.00	947.00	2409	20221219	-79.78	399	20230407	22.06	1603	-69.62	20230104	399	22.06	20230407	11500	-95.77	20221123	401	21.45	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
175	20231101	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-10	5	-1.98	622848891	1231420	44.30	506	521	488	655	353	504	505.80	0.00	0	-53544	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	607	-1.04	0.52	12	1.00	-477.00	947.00	2409	20221219	-79.49	399	20230407	23.81	1603	-69.18	20230104	399	23.81	20230407	11500	-95.70	20221123	401	23.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
176	20231101	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	508	4	2	0.79	309575715	607414	21.85	506	521	504	655	353	504	509.66	0.00	0	80088	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	624	-1.06	0.54	12	0.49	-477.00	947.00	2409	20221219	-78.91	399	20230407	27.32	1603	-68.31	20230104	399	27.32	20230407	11500	-95.58	20221123	401	26.68	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
177	20231101	090809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	513	9	2	1.79	89456712	173649	6.25	506	521	506	655	353	504	515.16	0.00	0	3367	556	530	514	488	472	522	480	614	151	500	350	1	1	122877186	630	-1.08	0.54	12	0.14	-477.00	947.00	2409	20221219	-78.70	399	20230407	28.57	1603	-68.00	20230104	399	28.57	20230407	11500	-95.54	20221123	401	27.93	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N