KissMeData/310200/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	161208	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	10	2	0.27	1296323100	348494	200.69	3740	3825	3690	4820	2600	3710	3719.79	2.66	0	5385	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1681	35.77	2.03	12	0.77	104.00	1831.00	5340	20230201	-30.34	3105	20231010	19.81	5340	-30.34	20230201	3105	19.81	20231010	5340	-30.34	20230201	3105	19.81	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
3	20231130	151206	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	15	2	0.40	1249814540	335981	193.48	3740	3825	3690	4820	2600	3710	3719.90	2.66	0	7167	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1683	35.82	2.03	12	0.74	104.00	1831.00	5340	20230201	-30.24	3105	20231010	19.97	5340	-30.24	20230201	3105	19.97	20231010	5340	-30.24	20230201	3105	19.97	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
4	20231130	141204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3705	-5	5	-0.13	987212625	265050	152.63	3740	3825	3695	4820	2600	3710	3724.63	2.66	0	18078	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1674	35.62	2.02	12	0.59	104.00	1831.00	5340	20230201	-30.62	3105	20231010	19.32	5340	-30.62	20230201	3105	19.32	20231010	5340	-30.62	20230201	3105	19.32	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
5	20231130	131202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	10	2	0.27	872535720	234162	134.85	3740	3825	3695	4820	2600	3710	3726.21	2.66	0	25926	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1681	35.77	2.03	12	0.52	104.00	1831.00	5340	20230201	-30.34	3105	20231010	19.81	5340	-30.34	20230201	3105	19.81	20231010	5340	-30.34	20230201	3105	19.81	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
6	20231130	121217	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	10	2	0.27	671584850	179954	103.63	3740	3825	3700	4820	2600	3710	3731.98	2.66	0	16713	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1681	35.77	2.03	12	0.40	104.00	1831.00	5340	20230201	-30.34	3105	20231010	19.81	5340	-30.34	20230201	3105	19.81	20231010	5340	-30.34	20230201	3105	19.81	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
7	20231130	111210	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3765	55	2	1.48	461672330	123460	71.10	3740	3825	3700	4820	2600	3710	3739.45	2.66	0	11413	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1701	36.20	2.06	12	0.27	104.00	1831.00	5340	20230201	-29.49	3105	20231010	21.26	5340	-29.49	20230201	3105	21.26	20231010	5340	-29.49	20230201	3105	21.26	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
8	20231130	101203	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	110	2	2.96	328800950	88158	50.77	3740	3820	3700	4820	2600	3710	3729.68	2.66	0	5568	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1726	36.73	2.09	12	0.20	104.00	1831.00	5340	20230201	-28.46	3105	20231010	23.03	5340	-28.46	20230201	3105	23.03	20231010	5340	-28.46	20230201	3105	23.03	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
9	20231130	091203	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3740	30	2	0.81	31699020	8501	4.90	3740	3745	3715	4820	2600	3710	3728.86	2.66	0	-1032	3820	3765	3735	3680	3650	3750	3665	45	1110	100	2670	5	1	45186656	1690	35.96	2.04	12	0.02	104.00	1831.00	5340	20230201	-29.96	3105	20231010	20.45	5340	-29.96	20230201	3105	20.45	20231010	5340	-29.96	20230201	3105	20.45	20231010	4.26	N	310200	100	45 억		1202529	N	N	0	N	00	N
10	20231129	161157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3710	-60	5	-1.59	647397215	173213	52.10	3770	3790	3705	4900	2640	3770	3737.75	2.67	0	-3393	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1676	35.67	2.03	12	0.38	104.00	1831.00	5340	20230201	-30.52	3105	20231010	19.48	5340	-30.52	20230201	3105	19.48	20231010	5340	-30.52	20230201	3105	19.48	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
11	20231129	151209	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3710	-60	5	-1.59	609947185	163121	49.06	3770	3790	3705	4900	2640	3770	3739.23	2.67	0	-2879	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1676	35.67	2.03	12	0.36	104.00	1831.00	5340	20230201	-30.52	3105	20231010	19.48	5340	-30.52	20230201	3105	19.48	20231010	5340	-30.52	20230201	3105	19.48	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
12	20231129	141201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	-40	5	-1.06	458495685	122394	36.81	3770	3790	3715	4900	2640	3770	3746.06	2.67	0	14186	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1685	35.87	2.04	12	0.27	104.00	1831.00	5340	20230201	-30.15	3105	20231010	20.13	5340	-30.15	20230201	3105	20.13	20231010	5340	-30.15	20230201	3105	20.13	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
13	20231129	131203	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	-15	5	-0.40	348523880	92980	27.97	3770	3790	3715	4900	2640	3770	3748.37	2.67	0	19427	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1697	36.11	2.05	12	0.21	104.00	1831.00	5340	20230201	-29.68	3105	20231010	20.93	5340	-29.68	20230201	3105	20.93	20231010	5340	-29.68	20230201	3105	20.93	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
14	20231129	121205	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	-15	5	-0.40	321530585	85784	25.80	3770	3790	3715	4900	2640	3770	3748.14	2.67	0	18796	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1697	36.11	2.05	12	0.19	104.00	1831.00	5340	20230201	-29.68	3105	20231010	20.93	5340	-29.68	20230201	3105	20.93	20231010	5340	-29.68	20230201	3105	20.93	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
15	20231129	111204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	-15	5	-0.40	283007825	75533	22.72	3770	3790	3715	4900	2640	3770	3746.81	2.67	0	17449	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1697	36.11	2.05	12	0.17	104.00	1831.00	5340	20230201	-29.68	3105	20231010	20.93	5340	-29.68	20230201	3105	20.93	20231010	5340	-29.68	20230201	3105	20.93	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
16	20231129	101202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	-50	5	-1.33	166398755	44459	13.37	3770	3790	3715	4900	2640	3770	3742.75	2.67	0	7966	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1681	35.77	2.03	12	0.10	104.00	1831.00	5340	20230201	-30.34	3105	20231010	19.81	5340	-30.34	20230201	3105	19.81	20231010	5340	-30.34	20230201	3105	19.81	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
17	20231129	091157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3750	-20	5	-0.53	10437135	2781	0.84	3770	3775	3740	4900	2640	3770	3753.02	2.67	0	-382	3840	3805	3745	3710	3650	3822	3727	45	1130	100	2710	5	1	45186656	1694	36.06	2.05	12	0.01	104.00	1831.00	5340	20230201	-29.78	3105	20231010	20.77	5340	-29.78	20230201	3105	20.77	20231010	5340	-29.78	20230201	3105	20.77	20231010	4.23	N	310200	100	45 억		1205864	N	N	0	N	00	N
18	20231128	161156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3770	0	3	0.00	1233201135	331203	74.36	3750	3780	3685	4900	2640	3770	3723.40	2.73	0	-39154	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1704	36.25	2.06	12	0.73	104.00	1831.00	5340	20230201	-29.40	3005	20221124	25.46	5340	-29.40	20230201	3105	21.42	20231010	5340	-29.40	20230201	3105	21.42	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
19	20231128	151036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3770	0	3	0.00	1177798755	316501	71.06	3750	3780	3685	4900	2640	3770	3721.31	2.73	0	-37075	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1704	36.25	2.06	12	0.70	104.00	1831.00	5340	20230201	-29.40	3005	20221124	25.46	5340	-29.40	20230201	3105	21.42	20231010	5340	-29.40	20230201	3105	21.42	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
20	20231128	141156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	-25	5	-0.66	1056907685	284165	63.80	3750	3780	3685	4900	2640	3770	3719.35	2.73	0	-36876	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1692	36.01	2.05	12	0.63	104.00	1831.00	5340	20230201	-29.87	3005	20221124	24.63	5340	-29.87	20230201	3105	20.61	20231010	5340	-29.87	20230201	3105	20.61	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
21	20231128	131149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3710	-60	5	-1.59	857701110	230807	51.82	3750	3780	3685	4900	2640	3770	3716.10	2.73	0	-36308	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1676	35.67	2.03	12	0.51	104.00	1831.00	5340	20230201	-30.52	3005	20221124	23.46	5340	-30.52	20230201	3105	19.48	20231010	5340	-30.52	20230201	3105	19.48	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
22	20231128	121156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3690	-80	5	-2.12	709821060	190964	42.88	3750	3780	3690	4900	2640	3770	3717.04	2.73	0	-26329	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1667	35.48	2.02	12	0.42	104.00	1831.00	5340	20230201	-30.90	3005	20221124	22.80	5340	-30.90	20230201	3105	18.84	20231010	5340	-30.90	20230201	3105	18.84	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
23	20231128	111156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3740	-30	5	-0.80	413468110	110923	24.90	3750	3780	3700	4900	2640	3770	3727.52	2.73	0	-7862	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1690	35.96	2.04	12	0.25	104.00	1831.00	5340	20230201	-29.96	3005	20221124	24.46	5340	-29.96	20230201	3105	20.45	20231010	5340	-29.96	20230201	3105	20.45	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
24	20231128	101151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3760	-10	5	-0.27	292206300	78370	17.60	3750	3780	3700	4900	2640	3770	3728.55	2.73	0	218	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1699	36.15	2.05	12	0.17	104.00	1831.00	5340	20230201	-29.59	3005	20221124	25.12	5340	-29.59	20230201	3105	21.10	20231010	5340	-29.59	20230201	3105	21.10	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
25	20231128	091152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	-25	5	-0.66	18794970	5013	1.13	3750	3780	3740	4900	2640	3770	3749.25	2.73	0	-816	3956	3862	3781	3687	3606	3822	3647	45	1130	100	2710	5	1	45186656	1692	36.01	2.05	12	0.01	104.00	1831.00	5340	20230201	-29.87	3005	20221124	24.63	5340	-29.87	20230201	3105	20.61	20231010	5340	-29.87	20230201	3105	20.61	20231010	4.25	N	310200	100	45 억		1233634	N	N	0	N	00	N
26	20231127	161143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3770	-30	5	-0.79	1671007755	444938	116.78	3815	3875	3700	4940	2660	3800	3755.59	2.47	0	116462	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1704	36.25	2.06	12	0.98	104.00	1831.00	5340	20230201	-29.40	3000	20221123	25.67	5340	-29.40	20230201	3105	21.42	20231010	5340	-29.40	20230201	3105	21.42	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
27	20231127	151156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	0	3	0.00	1643929230	437759	114.89	3815	3875	3700	4940	2660	3800	3755.33	2.47	0	117392	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1717	36.54	2.08	12	0.97	104.00	1831.00	5340	20230201	-28.84	3000	20221123	26.67	5340	-28.84	20230201	3105	22.38	20231010	5340	-28.84	20230201	3105	22.38	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
28	20231127	141153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	-80	5	-2.11	1144096300	304590	79.94	3815	3875	3700	4940	2660	3800	3756.18	2.47	0	49159	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1681	35.77	2.03	12	0.67	104.00	1831.00	5340	20230201	-30.34	3000	20221123	24.00	5340	-30.34	20230201	3105	19.81	20231010	5340	-30.34	20230201	3105	19.81	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
29	20231127	131156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	-75	5	-1.97	1043604105	277665	72.88	3815	3875	3700	4940	2660	3800	3758.50	2.47	0	38091	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1683	35.82	2.03	12	0.61	104.00	1831.00	5340	20230201	-30.24	3000	20221123	24.17	5340	-30.24	20230201	3105	19.97	20231010	5340	-30.24	20230201	3105	19.97	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
30	20231127	121201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	-85	5	-2.24	897775290	238383	62.57	3815	3875	3700	4940	2660	3800	3766.10	2.47	0	24522	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1679	35.72	2.03	12	0.53	104.00	1831.00	5340	20230201	-30.43	3000	20221123	23.83	5340	-30.43	20230201	3105	19.65	20231010	5340	-30.43	20230201	3105	19.65	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
31	20231127	111142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3740	-60	5	-1.58	625116405	165130	43.34	3815	3875	3700	4940	2660	3800	3785.60	2.47	0	15798	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1690	35.96	2.04	12	0.37	104.00	1831.00	5340	20230201	-29.96	3000	20221123	24.67	5340	-29.96	20230201	3105	20.45	20231010	5340	-29.96	20230201	3105	20.45	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
32	20231127	101139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	-75	5	-1.97	425682825	111625	29.30	3815	3875	3725	4940	2660	3800	3813.51	2.47	0	-5099	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1683	35.82	2.03	12	0.25	104.00	1831.00	5340	20230201	-30.24	3000	20221123	24.17	5340	-30.24	20230201	3105	19.97	20231010	5340	-30.24	20230201	3105	19.97	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
33	20231127	091143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	70	2	1.84	110339895	28702	7.53	3815	3875	3815	4940	2660	3800	3844.33	2.47	0	3698	4036	3917	3831	3712	3626	3875	3670	45	1140	100	2730	5	1	45186656	1749	37.21	2.11	12	0.06	104.00	1831.00	5340	20230201	-27.53	3000	20221123	29.00	5340	-27.53	20230201	3105	24.64	20231010	5340	-27.53	20230201	3105	24.64	20231010	4.26	N	310200	100	45 억		1116273	N	N	0	N	00	N
34	20231124	161136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	-115	5	-2.94	1451452795	379213	77.04	3950	3950	3745	5080	2745	3915	3827.54	2.55	0	-29747	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1717	36.54	2.08	12	0.84	104.00	1831.00	5340	20230201	-28.84	2990	20221122	27.09	5340	-28.84	20230201	3105	22.38	20231010	5340	-28.84	20230201	3005	26.46	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
35	20231124	151145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3805	-110	5	-2.81	1383765425	361402	73.43	3950	3950	3745	5080	2745	3915	3828.88	2.55	0	-28564	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1719	36.59	2.08	12	0.80	104.00	1831.00	5340	20230201	-28.75	2990	20221122	27.26	5340	-28.75	20230201	3105	22.54	20231010	5340	-28.75	20230201	3005	26.62	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
36	20231124	141141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3785	-130	5	-3.32	1135194895	295883	60.11	3950	3950	3745	5080	2745	3915	3836.63	2.55	0	-25642	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1710	36.39	2.07	12	0.65	104.00	1831.00	5340	20230201	-29.12	2990	20221122	26.59	5340	-29.12	20230201	3105	21.90	20231010	5340	-29.12	20230201	3005	25.96	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
37	20231124	131138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	-85	5	-2.17	801442965	207500	42.16	3950	3950	3790	5080	2745	3915	3862.37	2.55	0	-13145	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1731	36.83	2.09	12	0.46	104.00	1831.00	5340	20230201	-28.28	2990	20221122	28.09	5340	-28.28	20230201	3105	23.35	20231010	5340	-28.28	20230201	3005	27.45	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
38	20231124	121146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	-90	5	-2.30	732963700	189554	38.51	3950	3950	3790	5080	2745	3915	3866.78	2.55	0	-9607	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1728	36.78	2.09	12	0.42	104.00	1831.00	5340	20230201	-28.37	2990	20221122	27.93	5340	-28.37	20230201	3105	23.19	20231010	5340	-28.37	20230201	3005	27.29	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
39	20231124	111141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	-85	5	-2.17	618693030	159584	32.42	3950	3950	3815	5080	2745	3915	3876.91	2.55	0	-10944	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1731	36.83	2.09	12	0.35	104.00	1831.00	5340	20230201	-28.28	2990	20221122	28.09	5340	-28.28	20230201	3105	23.35	20231010	5340	-28.28	20230201	3005	27.45	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
40	20231124	101144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3900	-15	5	-0.38	458806625	118042	23.98	3950	3950	3830	5080	2745	3915	3886.81	2.55	0	-8504	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1762	37.50	2.13	12	0.26	104.00	1831.00	5340	20230201	-26.97	2990	20221122	30.43	5340	-26.97	20230201	3105	25.60	20231010	5340	-26.97	20230201	3005	29.78	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
41	20231124	091136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3935	20	2	0.51	92103000	23504	4.78	3950	3950	3895	5080	2745	3915	3918.61	2.55	0	-11979	4025	3970	3895	3840	3765	3997	3867	45	1165	100	2810	5	1	45186656	1778	37.84	2.15	12	0.05	104.00	1831.00	5340	20230201	-26.31	2990	20221122	31.61	5340	-26.31	20230201	3105	26.73	20231010	5340	-26.31	20230201	3005	30.95	20221124	4.21	N	310200	100	45 억		1151483	N	N	0	N	00	N
42	20231123	161122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3915	45	2	1.16	1917002360	490676	84.60	3895	3950	3820	5030	2710	3870	3906.85	2.69	0	-59405	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1769	37.64	2.14	12	1.09	104.00	1831.00	5340	20230201	-26.69	2955	20221121	32.49	5340	-26.69	20230201	3105	26.09	20231010	5340	-26.69	20230201	3000	30.50	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
43	20231123	151201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3935	65	2	1.68	1858023920	475618	82.00	3895	3950	3820	5030	2710	3870	3906.55	2.69	0	-60593	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1778	37.84	2.15	12	1.05	104.00	1831.00	5340	20230201	-26.31	2955	20221121	33.16	5340	-26.31	20230201	3105	26.73	20231010	5340	-26.31	20230201	3000	31.17	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
44	20231123	141201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3910	40	2	1.03	1462625155	374935	64.64	3895	3940	3820	5030	2710	3870	3901.01	2.69	0	-38288	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1767	37.60	2.14	12	0.83	104.00	1831.00	5340	20230201	-26.78	2955	20221121	32.32	5340	-26.78	20230201	3105	25.93	20231010	5340	-26.78	20230201	3000	30.33	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
45	20231123	131159	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3920	50	2	1.29	1168421445	299953	51.72	3895	3940	3820	5030	2710	3870	3895.35	2.69	0	-36279	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1771	37.69	2.14	12	0.66	104.00	1831.00	5340	20230201	-26.59	2955	20221121	32.66	5340	-26.59	20230201	3105	26.25	20231010	5340	-26.59	20230201	3000	30.67	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
46	20231123	121140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3905	35	2	0.90	927663330	238613	41.14	3895	3930	3820	5030	2710	3870	3887.73	2.69	0	-26695	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1765	37.55	2.13	12	0.53	104.00	1831.00	5340	20230201	-26.87	2955	20221121	32.15	5340	-26.87	20230201	3105	25.76	20231010	5340	-26.87	20230201	3000	30.17	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
47	20231123	111210	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3890	20	2	0.52	785138900	202094	34.84	3895	3930	3820	5030	2710	3870	3885.02	2.69	0	-30365	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1758	37.40	2.12	12	0.45	104.00	1831.00	5340	20230201	-27.15	2955	20221121	31.64	5340	-27.15	20230201	3105	25.28	20231010	5340	-27.15	20230201	3000	29.67	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
48	20231123	101145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	0	3	0.00	447997395	115796	19.96	3895	3930	3820	5030	2710	3870	3868.85	2.69	0	-21993	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1749	37.21	2.11	12	0.26	104.00	1831.00	5340	20230201	-27.53	2955	20221121	30.96	5340	-27.53	20230201	3105	24.64	20231010	5340	-27.53	20230201	3000	29.00	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
49	20231123	091139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3905	35	2	0.90	220333135	56767	9.79	3895	3930	3830	5030	2710	3870	3881.36	2.69	0	-21156	4023	3946	3833	3756	3643	3985	3795	45	1160	100	2780	5	1	45186656	1765	37.55	2.13	12	0.13	104.00	1831.00	5340	20230201	-26.87	2955	20221121	32.15	5340	-26.87	20230201	3105	25.76	20231010	5340	-26.87	20230201	3000	30.17	20221123	4.43	N	310200	100	45 억		1213435	N	N	0	N	00	N
50	20231122	161058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	125	2	3.34	2223475265	577151	157.35	3745	3910	3720	4865	2625	3745	3852.47	2.78	0	-44371	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1749	37.21	2.11	12	1.28	104.00	1831.00	5340	20230201	-27.53	2915	20221118	32.76	5340	-27.53	20230201	3105	24.64	20231010	5340	-27.53	20230201	2990	29.43	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
51	20231122	151121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	120	2	3.20	2196715520	570241	155.46	3745	3910	3720	4865	2625	3745	3852.26	2.78	0	-44526	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1746	37.16	2.11	12	1.26	104.00	1831.00	5340	20230201	-27.62	2915	20221118	32.59	5340	-27.62	20230201	3105	24.48	20231010	5340	-27.62	20230201	2990	29.26	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
52	20231122	141111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3895	150	2	4.01	1931216375	501676	136.77	3745	3910	3720	4865	2625	3745	3849.53	2.78	0	-19232	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1760	37.45	2.13	12	1.11	104.00	1831.00	5340	20230201	-27.06	2915	20221118	33.62	5340	-27.06	20230201	3105	25.44	20231010	5340	-27.06	20230201	2990	30.27	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
53	20231122	131150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	120	2	3.20	1453472955	378870	103.29	3745	3880	3720	4865	2625	3745	3836.34	2.78	0	-31480	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1746	37.16	2.11	12	0.84	104.00	1831.00	5340	20230201	-27.62	2915	20221118	32.59	5340	-27.62	20230201	3105	24.48	20231010	5340	-27.62	20230201	2990	29.26	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
54	20231122	121155	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3850	105	2	2.80	1269834670	331230	90.30	3745	3880	3720	4865	2625	3745	3833.69	2.78	0	-27447	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1740	37.02	2.10	12	0.73	104.00	1831.00	5340	20230201	-27.90	2915	20221118	32.08	5340	-27.90	20230201	3105	23.99	20231010	5340	-27.90	20230201	2990	28.76	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
55	20231122	111245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3850	105	2	2.80	1164464660	303875	82.85	3745	3880	3720	4865	2625	3745	3832.05	2.78	0	-19530	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1740	37.02	2.10	12	0.67	104.00	1831.00	5340	20230201	-27.90	2915	20221118	32.08	5340	-27.90	20230201	3105	23.99	20231010	5340	-27.90	20230201	2990	28.76	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
56	20231122	101206	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	85	2	2.27	725966110	190018	51.80	3745	3865	3720	4865	2625	3745	3820.51	2.78	0	-26120	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1731	36.83	2.09	12	0.42	104.00	1831.00	5340	20230201	-28.28	2915	20221118	31.39	5340	-28.28	20230201	3105	23.35	20231010	5340	-28.28	20230201	2990	28.09	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
57	20231122	091115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3850	105	2	2.80	219165300	57750	15.74	3745	3850	3720	4865	2625	3745	3795.07	2.78	0	-4531	3851	3797	3711	3657	3571	3825	3685	45	1120	100	2690	5	1	45186656	1740	37.02	2.10	12	0.13	104.00	1831.00	5340	20230201	-27.90	2915	20221118	32.08	5340	-27.90	20230201	3105	23.99	20231010	5340	-27.90	20230201	2990	28.76	20221122	4.52	N	310200	100	45 억		1258094	N	N	0	N	00	N
58	20231121	161112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	80	2	2.18	1359031635	366260	121.64	3650	3765	3625	4760	2570	3665	3710.53	2.77	0	11648	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1692	36.01	2.05	12	0.81	104.00	1831.00	5340	20230201	-29.87	2915	20221118	28.47	5340	-29.87	20230201	3105	20.61	20231010	5340	-29.87	20230201	2955	26.73	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
59	20231121	151117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	70	2	1.91	1291282820	348155	115.63	3650	3765	3625	4760	2570	3665	3708.93	2.77	0	13892	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1688	35.91	2.04	12	0.77	104.00	1831.00	5340	20230201	-30.06	2915	20221118	28.13	5340	-30.06	20230201	3105	20.29	20231010	5340	-30.06	20230201	2955	26.40	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
60	20231121	141100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3740	75	2	2.05	1021923415	276014	91.67	3650	3745	3625	4760	2570	3665	3702.43	2.77	0	9469	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1690	35.96	2.04	12	0.61	104.00	1831.00	5340	20230201	-29.96	2915	20221118	28.30	5340	-29.96	20230201	3105	20.45	20231010	5340	-29.96	20230201	2955	26.57	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
61	20231121	131050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	70	2	1.91	840991725	227575	75.58	3650	3745	3625	4760	2570	3665	3695.45	2.77	0	20226	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1688	35.91	2.04	12	0.50	104.00	1831.00	5340	20230201	-30.06	2915	20221118	28.13	5340	-30.06	20230201	3105	20.29	20231010	5340	-30.06	20230201	2955	26.40	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
62	20231121	121051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3695	30	2	0.82	677272215	183607	60.98	3650	3745	3625	4760	2570	3665	3688.71	2.77	0	28836	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1670	35.53	2.02	12	0.41	104.00	1831.00	5340	20230201	-30.81	2915	20221118	26.76	5340	-30.81	20230201	3105	19.00	20231010	5340	-30.81	20230201	2955	25.04	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
63	20231121	111045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3705	40	2	1.09	621615760	168558	55.98	3650	3745	3625	4760	2570	3665	3687.84	2.77	0	36362	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1674	35.62	2.02	12	0.37	104.00	1831.00	5340	20230201	-30.62	2915	20221118	27.10	5340	-30.62	20230201	3105	19.32	20231010	5340	-30.62	20230201	2955	25.38	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
64	20231121	101019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3670	5	2	0.14	247157335	67546	22.43	3650	3710	3625	4760	2570	3665	3659.10	2.77	0	-13266	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1658	35.29	2.00	12	0.15	104.00	1831.00	5340	20230201	-31.27	2915	20221118	25.90	5340	-31.27	20230201	3105	18.20	20231010	5340	-31.27	20230201	2955	24.20	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
65	20231121	091036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3660	-5	5	-0.14	49760965	13610	4.52	3650	3710	3640	4760	2570	3665	3656.21	2.77	0	5258	3841	3752	3656	3567	3471	3797	3612	45	1095	100	2630	5	1	45186656	1654	35.19	2.00	12	0.03	104.00	1831.00	5340	20230201	-31.46	2915	20221118	25.56	5340	-31.46	20230201	3105	17.87	20231010	5340	-31.46	20230201	2955	23.86	20221121	4.36	N	310200	100	45 억		1249457	N	N	170	N	00	N
66	20231120	161041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3665	105	2	2.95	1104112595	300503	61.44	3560	3745	3560	4625	2495	3560	3674.27	2.69	0	36255	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1656	35.24	2.00	12	0.67	104.00	1831.00	5340	20230201	-31.37	2915	20221118	25.73	5340	-31.37	20230201	3105	18.04	20231010	5340	-31.37	20230201	2955	24.03	20221121	4.38	N	310200	100	45 억		1213734	N	N	170	N	00	N
67	20231120	151052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3665	105	2	2.95	1081607895	294366	60.19	3560	3745	3560	4625	2495	3560	3674.39	2.69	0	34891	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1656	35.24	2.00	12	0.65	104.00	1831.00	5340	20230201	-31.37	2915	20221118	25.73	5340	-31.37	20230201	3105	18.04	20231010	5340	-31.37	20230201	2955	24.03	20221121	4.38	N	310200	100	45 억		1213734	N	N	0	N	00	N
68	20231120	141052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3695	135	2	3.79	1001900725	272652	55.75	3560	3745	3560	4625	2495	3560	3674.68	2.69	0	33694	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1670	35.53	2.02	12	0.60	104.00	1831.00	5340	20230201	-30.81	2915	20221118	26.76	5340	-30.81	20230201	3105	19.00	20231010	5340	-30.81	20230201	2955	25.04	20221121	4.38	N	310200	100	45 억		1213734	N	N	0	N	00	N
69	20231120	131045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3705	145	2	4.07	949390755	258452	52.84	3560	3745	3560	4625	2495	3560	3673.41	2.69	0	37984	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1674	35.62	2.02	12	0.57	104.00	1831.00	5340	20230201	-30.62	2915	20221118	27.10	5340	-30.62	20230201	3105	19.32	20231010	5340	-30.62	20230201	2955	25.38	20221121	4.38	N	310200	100	45 억		1213734	N	N	0	N	00	N
70	20231120	121049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3690	130	2	3.65	866659040	236062	48.27	3560	3745	3560	4625	2495	3560	3671.35	2.69	0	42073	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1667	35.48	2.02	12	0.52	104.00	1831.00	5340	20230201	-30.90	2915	20221118	26.59	5340	-30.90	20230201	3105	18.84	20231010	5340	-30.90	20230201	2955	24.87	20221121	4.38	N	310200	100	45 억		1213734	N	N	0	N	00	N
71	20231120	111042	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	160	2	4.49	765532415	208756	42.68	3560	3745	3560	4625	2495	3560	3667.15	2.69	0	43187	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1681	35.77	2.03	12	0.46	104.00	1831.00	5340	20230201	-30.34	2915	20221118	27.62	5340	-30.34	20230201	3105	19.81	20231010	5340	-30.34	20230201	2955	25.89	20221121	4.38	N	310200	100	45 억		1213734	N	N	0	N	00	N
72	20231120	101040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3675	115	2	3.23	415566735	114511	23.41	3560	3675	3560	4625	2495	3560	3629.10	2.69	0	29880	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1661	35.34	2.01	12	0.25	104.00	1831.00	5340	20230201	-31.18	2915	20221118	26.07	5340	-31.18	20230201	3105	18.36	20231010	5340	-31.18	20230201	2955	24.37	20221121	4.38	N	310200	100	45 억		1213734	N	N	0	N	00	N
73	20231120	091051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3625	65	2	1.83	143801125	39956	8.17	3560	3635	3560	4625	2495	3560	3599.06	2.69	0	4096	3846	3702	3611	3467	3376	3657	3422	45	1065	100	2560	5	1	45186656	1638	34.86	1.98	12	0.09	104.00	1831.00	5340	20230201	-32.12	2915	20221118	24.36	5340	-32.12	20230201	3105	16.75	20231010	5340	-32.12	20230201	2955	22.67	20221121	4.38	N	310200	100	45 억		1213734	N	N	0	N	00	N
74	20231117	161113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3560	-135	5	-3.65	1750421105	486969	111.49	3690	3755	3520	4800	2590	3695	3594.53	2.68	0	3663	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1609	34.23	1.94	12	1.08	104.00	1831.00	5340	20230201	-33.33	2915	20221118	22.13	5340	-33.33	20230201	3105	14.65	20231010	5340	-33.33	20230201	2915	22.13	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
75	20231117	151120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3535	-160	5	-4.33	1694496000	471200	107.88	3690	3755	3520	4800	2590	3695	3596.13	2.68	0	3899	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1597	33.99	1.93	12	1.04	104.00	1831.00	5340	20230201	-33.80	2915	20221118	21.27	5340	-33.80	20230201	3105	13.85	20231010	5340	-33.80	20230201	2915	21.27	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
76	20231117	141114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	-145	5	-3.92	1426199685	395331	90.51	3690	3755	3535	4800	2590	3695	3607.61	2.68	0	-2682	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1604	34.13	1.94	12	0.87	104.00	1831.00	5340	20230201	-33.52	2915	20221118	21.78	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	2915	21.78	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
77	20231117	131111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3585	-110	5	-2.98	911404245	250509	57.36	3690	3755	3580	4800	2590	3695	3638.21	2.68	0	-15677	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1620	34.47	1.96	12	0.55	104.00	1831.00	5340	20230201	-32.87	2915	20221118	22.98	5340	-32.87	20230201	3105	15.46	20231010	5340	-32.87	20230201	2915	22.98	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
78	20231117	121114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	-85	5	-2.30	843753325	231699	53.05	3690	3755	3580	4800	2590	3695	3641.59	2.68	0	-11738	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1631	34.71	1.97	12	0.51	104.00	1831.00	5340	20230201	-32.40	2915	20221118	23.84	5340	-32.40	20230201	3105	16.26	20231010	5340	-32.40	20230201	2915	23.84	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
79	20231117	111119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3615	-80	5	-2.17	723767005	198275	45.40	3690	3755	3580	4800	2590	3695	3650.32	2.68	0	-13935	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1633	34.76	1.97	12	0.44	104.00	1831.00	5340	20230201	-32.30	2915	20221118	24.01	5340	-32.30	20230201	3105	16.43	20231010	5340	-32.30	20230201	2915	24.01	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
80	20231117	101116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3615	-80	5	-2.17	523337665	142648	32.66	3690	3755	3605	4800	2590	3695	3668.73	2.68	0	-24165	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1633	34.76	1.97	12	0.32	104.00	1831.00	5340	20230201	-32.30	2915	20221118	24.01	5340	-32.30	20230201	3105	16.43	20231010	5340	-32.30	20230201	2915	24.01	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
81	20231117	091117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	20	2	0.54	134039885	35945	8.23	3690	3755	3680	4800	2590	3695	3729.03	2.68	0	-5140	3968	3831	3763	3626	3558	3797	3592	45	1105	100	2660	5	1	45186656	1679	35.72	2.03	12	0.08	104.00	1831.00	5340	20230201	-30.43	2915	20221118	27.44	5340	-30.43	20230201	3105	19.65	20231010	5340	-30.43	20230201	2915	27.44	20221118	4.61	N	310200	100	45 억		1209515	N	N	34	N	00	N
82	20231116	161114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3710	-115	5	-3.01	1545129355	410655	35.82	3900	3900	3700	4970	2680	3825	3762.59	2.73	0	-40638	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1676	35.67	2.03	12	0.91	104.00	1831.00	5340	20230201	-30.52	2835	20221114	30.86	5340	-30.52	20230201	3105	19.48	20231010	5340	-30.52	20230201	2915	27.27	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
83	20231116	151107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	-100	5	-2.61	1288234750	341471	29.79	3900	3900	3715	4970	2680	3825	3772.60	2.73	0	-44698	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1683	35.82	2.03	12	0.76	104.00	1831.00	5340	20230201	-30.24	2835	20221114	31.39	5340	-30.24	20230201	3105	19.97	20231010	5340	-30.24	20230201	2915	27.79	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
84	20231116	141043	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	-90	5	-2.35	1124651065	297606	25.96	3900	3900	3715	4970	2680	3825	3778.99	2.73	0	-25159	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1688	35.91	2.04	12	0.66	104.00	1831.00	5340	20230201	-30.06	2835	20221114	31.75	5340	-30.06	20230201	3105	20.29	20231010	5340	-30.06	20230201	2915	28.13	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
85	20231116	131107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	-80	5	-2.09	872227640	230059	20.07	3900	3900	3730	4970	2680	3825	3791.32	2.73	0	-22375	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1692	36.01	2.05	12	0.51	104.00	1831.00	5340	20230201	-29.87	2835	20221114	32.10	5340	-29.87	20230201	3105	20.61	20231010	5340	-29.87	20230201	2915	28.47	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
86	20231116	121109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3785	-40	5	-1.05	646575635	169977	14.83	3900	3900	3745	4970	2680	3825	3803.90	2.73	0	-21256	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1710	36.39	2.07	12	0.38	104.00	1831.00	5340	20230201	-29.12	2835	20221114	33.51	5340	-29.12	20230201	3105	21.90	20231010	5340	-29.12	20230201	2915	29.85	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
87	20231116	111108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3785	-40	5	-1.05	510340675	133827	11.67	3900	3900	3745	4970	2680	3825	3813.43	2.73	0	-26829	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1710	36.39	2.07	12	0.30	104.00	1831.00	5340	20230201	-29.12	2835	20221114	33.51	5340	-29.12	20230201	3105	21.90	20231010	5340	-29.12	20230201	2915	29.85	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
88	20231116	101107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	20	2	0.52	193232250	50183	4.38	3900	3900	3795	4970	2680	3825	3850.57	2.73	0	-16278	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1737	36.97	2.10	12	0.11	104.00	1831.00	5340	20230201	-28.00	2835	20221114	35.63	5340	-28.00	20230201	3105	23.83	20231010	5340	-28.00	20230201	2915	31.90	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
89	20231116	091113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	0	3	0.00	0	0	0.00	0	0	0	4970	2680	3825	0.00	2.73	0	0	4088	3956	3813	3681	3538	4022	3747	45	1145	100	2750	5	1	45186656	1728	36.78	2.09	12	0.00	104.00	1831.00	5340	20230201	-28.37	2835	20221114	34.92	5340	-28.37	20230201	3105	23.19	20231010	5340	-28.37	20230201	2915	31.22	20221118	4.68	N	310200	100	45 억		1232339	N	N	143	N	00	N
90	20231115	160951	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3825	35	2	0.92	4352535155	1143705	47.07	3795	3945	3670	4925	2655	3790	3805.65	2.81	0	-68662	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1728	36.78	2.09	12	2.53	104.00	1831.00	5340	20230201	-28.37	2800	20221111	36.61	5340	-28.37	20230201	3105	23.19	20231010	5340	-28.37	20230201	2915	31.22	20221118	4.72	N	310200	100	45 억		1269846	N	N	143	N	00	N
91	20231115	151128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	30	2	0.79	4298245705	1129519	46.49	3795	3945	3670	4925	2655	3790	3805.39	2.81	0	-62211	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1726	36.73	2.09	12	2.50	104.00	1831.00	5340	20230201	-28.46	2800	20221111	36.43	5340	-28.46	20230201	3105	23.03	20231010	5340	-28.46	20230201	2915	31.05	20221118	4.72	N	310200	100	45 억		1269846	N	N	28367	N	00	N
92	20231115	141124	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	40	2	1.06	3925400370	1031643	42.46	3795	3945	3670	4925	2655	3790	3805.01	2.81	0	-57133	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1731	36.83	2.09	12	2.28	104.00	1831.00	5340	20230201	-28.28	2800	20221111	36.79	5340	-28.28	20230201	3105	23.35	20231010	5340	-28.28	20230201	2915	31.39	20221118	4.72	N	310200	100	45 억		1269846	N	N	28367	N	00	N
93	20231115	131125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3885	95	2	2.51	3630885060	955275	39.32	3795	3945	3670	4925	2655	3790	3800.89	2.81	0	-64651	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1756	37.36	2.12	12	2.11	104.00	1831.00	5340	20230201	-27.25	2800	20221111	38.75	5340	-27.25	20230201	3105	25.12	20231010	5340	-27.25	20230201	2915	33.28	20221118	4.72	N	310200	100	45 억		1269846	N	N	28367	N	00	N
94	20231115	121126	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3890	100	2	2.64	2928316245	775790	31.93	3795	3915	3670	4925	2655	3790	3774.61	2.81	0	-76526	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1758	37.40	2.12	12	1.72	104.00	1831.00	5340	20230201	-27.15	2800	20221111	38.93	5340	-27.15	20230201	3105	25.28	20231010	5340	-27.15	20230201	2915	33.45	20221118	4.72	N	310200	100	45 억		1269846	N	N	28367	N	00	N
95	20231115	111139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3845	55	2	1.45	2303723520	614894	25.31	3795	3865	3670	4925	2655	3790	3746.47	2.81	0	-64313	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1737	36.97	2.10	12	1.36	104.00	1831.00	5340	20230201	-28.00	2800	20221111	37.32	5340	-28.00	20230201	3105	23.83	20231010	5340	-28.00	20230201	2915	31.90	20221118	4.72	N	310200	100	45 억		1269846	N	N	28367	N	00	N
96	20231115	101130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	-75	5	-1.98	1530734435	411033	16.92	3795	3795	3670	4925	2655	3790	3723.95	2.81	0	-32428	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1679	35.72	2.03	12	0.91	104.00	1831.00	5340	20230201	-30.43	2800	20221111	32.68	5340	-30.43	20230201	3105	19.65	20231010	5340	-30.43	20230201	2915	27.44	20221118	4.72	N	310200	100	45 억		1269846	N	N	28367	N	00	N
97	20231115	091120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	-60	5	-1.58	365230495	97203	4.00	3795	3795	3710	4925	2655	3790	3757.06	2.81	0	-27558	4096	3942	3746	3592	3396	4020	3670	45	1135	100	2720	5	1	45186656	1685	35.87	2.04	12	0.22	104.00	1831.00	5340	20230201	-30.15	2800	20221111	33.21	5340	-30.15	20230201	3105	20.13	20231010	5340	-30.15	20230201	2915	27.96	20221118	4.72	N	310200	100	45 억		1269846	N	N	28367	N	00	N
98	20231114	161103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3790	240	2	6.76	9069263625	2388788	502.49	3550	3900	3550	4615	2485	3550	3796.60	2.51	0	195180	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1713	36.44	2.07	12	5.29	104.00	1831.00	5340	20230201	-29.03	2800	20221111	35.36	5340	-29.03	20230201	3105	22.06	20231010	5340	-29.03	20230201	2835	33.69	20221114	4.72	N	310200	100	45 억		1134964	N	N	28367	N	00	N
99	20231114	151109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3830	280	2	7.89	8866029980	2335257	491.23	3550	3900	3550	4615	2485	3550	3796.60	2.51	0	177765	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1731	36.83	2.09	12	5.17	104.00	1831.00	5340	20230201	-28.28	2800	20221111	36.79	5340	-28.28	20230201	3105	23.35	20231010	5340	-28.28	20230201	2835	35.10	20221114	4.72	N	310200	100	45 억		1134964	N	N	30727	N	00	N
100	20231114	141106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3795	245	2	6.90	8385209880	2209410	464.76	3550	3900	3550	4615	2485	3550	3795.23	2.51	0	205142	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1715	36.49	2.07	12	4.89	104.00	1831.00	5340	20230201	-28.93	2800	20221111	35.54	5340	-28.93	20230201	3105	22.22	20231010	5340	-28.93	20230201	2835	33.86	20221114	4.72	N	310200	100	45 억		1134964	N	N	30727	N	00	N
101	20231114	131107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3805	255	2	7.18	8087494330	2130807	448.22	3550	3900	3550	4615	2485	3550	3795.51	2.51	0	192891	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1719	36.59	2.08	12	4.72	104.00	1831.00	5340	20230201	-28.75	2800	20221111	35.89	5340	-28.75	20230201	3105	22.54	20231010	5340	-28.75	20230201	2835	34.22	20221114	4.72	N	310200	100	45 억		1134964	N	N	30727	N	00	N
102	20231114	121110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3865	315	2	8.87	7429820725	1959350	412.15	3550	3900	3550	4615	2485	3550	3791.98	2.51	0	166415	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1746	37.16	2.11	12	4.34	104.00	1831.00	5340	20230201	-27.62	2800	20221111	38.04	5340	-27.62	20230201	3105	24.48	20231010	5340	-27.62	20230201	2835	36.33	20221114	4.72	N	310200	100	45 억		1134964	N	N	30727	N	00	N
103	20231114	111121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3805	255	2	7.18	5788648805	1534213	322.73	3550	3900	3550	4615	2485	3550	3773.04	2.51	0	36877	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1719	36.59	2.08	12	3.40	104.00	1831.00	5340	20230201	-28.75	2800	20221111	35.89	5340	-28.75	20230201	3105	22.54	20231010	5340	-28.75	20230201	2835	34.22	20221114	4.72	N	310200	100	45 억		1134964	N	N	30727	N	00	N
104	20231114	101109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3770	220	2	6.20	4751232990	1260051	265.06	3550	3900	3550	4615	2485	3550	3770.67	2.51	0	-37616	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1704	36.25	2.06	12	2.79	104.00	1831.00	5340	20230201	-29.40	2800	20221111	34.64	5340	-29.40	20230201	3105	21.42	20231010	5340	-29.40	20230201	2835	32.98	20221114	4.72	N	310200	100	45 억		1134964	N	N	30727	N	00	N
105	20231114	091056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3780	230	2	6.48	2083899980	549641	115.62	3550	3900	3550	4615	2485	3550	3791.38	2.51	0	-86781	3873	3711	3608	3446	3343	3660	3395	45	1065	100	2550	5	1	45186656	1708	36.35	2.06	12	1.22	104.00	1831.00	5340	20230201	-29.21	2800	20221111	35.00	5340	-29.21	20230201	3105	21.74	20231010	5340	-29.21	20230201	2835	33.33	20221114	4.72	N	310200	100	45 억		1134964	N	N	30727	N	00	N
106	20231113	161048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	-200	5	-5.33	1707586635	474240	117.67	3710	3770	3505	4875	2625	3750	3600.71	2.53	0	-10931	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1604	34.13	1.94	12	1.05	104.00	1831.00	5340	20230201	-33.52	2800	20221111	26.79	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	2835	25.22	20221114	4.88	N	310200	100	45 억		1142430	N	N	30727	N	00	N
107	20231113	151043	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3570	-180	5	-4.80	1634558910	453775	112.59	3710	3770	3505	4875	2625	3750	3602.14	2.53	0	-4721	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1613	34.33	1.95	12	1.00	104.00	1831.00	5340	20230201	-33.15	2800	20221111	27.50	5340	-33.15	20230201	3105	14.98	20231010	5340	-33.15	20230201	2835	25.93	20221114	4.88	N	310200	100	45 억		1142430	N	N	0	N	00	N
108	20231113	141044	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	-210	5	-5.60	1382730195	382552	94.92	3710	3770	3535	4875	2625	3750	3614.49	2.53	0	17249	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1600	34.04	1.93	12	0.85	104.00	1831.00	5340	20230201	-33.71	2800	20221111	26.43	5340	-33.71	20230201	3105	14.01	20231010	5340	-33.71	20230201	2835	24.87	20221114	4.88	N	310200	100	45 억		1142430	N	N	0	N	00	N
109	20231113	131041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3585	-165	5	-4.40	1241785010	342926	85.09	3710	3770	3545	4875	2625	3750	3621.15	2.53	0	31139	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1620	34.47	1.96	12	0.76	104.00	1831.00	5340	20230201	-32.87	2800	20221111	28.04	5340	-32.87	20230201	3105	15.46	20231010	5340	-32.87	20230201	2835	26.46	20221114	4.88	N	310200	100	45 억		1142430	N	N	0	N	00	N
110	20231113	121046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	-200	5	-5.33	1072785915	295530	73.33	3710	3770	3545	4875	2625	3750	3630.04	2.53	0	33813	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1604	34.13	1.94	12	0.65	104.00	1831.00	5340	20230201	-33.52	2800	20221111	26.79	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	2835	25.22	20221114	4.88	N	310200	100	45 억		1142430	N	N	0	N	00	N
111	20231113	111040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3605	-145	5	-3.87	693162125	189518	47.02	3710	3770	3600	4875	2625	3750	3657.50	2.53	0	8606	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1629	34.66	1.97	12	0.42	104.00	1831.00	5340	20230201	-32.49	2800	20221111	28.75	5340	-32.49	20230201	3105	16.10	20231010	5340	-32.49	20230201	2835	27.16	20221114	4.88	N	310200	100	45 억		1142430	N	N	0	N	00	N
112	20231113	101038	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3660	-90	5	-2.40	486159590	132509	32.88	3710	3770	3600	4875	2625	3750	3668.88	2.53	0	14479	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1654	35.19	2.00	12	0.29	104.00	1831.00	5340	20230201	-31.46	2800	20221111	30.71	5340	-31.46	20230201	3105	17.87	20231010	5340	-31.46	20230201	2835	29.10	20221114	4.88	N	310200	100	45 억		1142430	N	N	0	N	00	N
113	20231113	091047	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	-25	5	-0.67	55113210	14749	3.66	3710	3770	3710	4875	2625	3750	3736.74	2.53	0	3159	3950	3850	3750	3650	3550	3800	3600	45	1125	100	2700	5	1	45186656	1683	35.82	2.03	12	0.03	104.00	1831.00	5340	20230201	-30.24	2800	20221111	33.04	5340	-30.24	20230201	3105	19.97	20231010	5340	-30.24	20230201	2835	31.39	20221114	4.88	N	310200	100	45 억		1142430	N	N	0	N	00	N
114	20231110	161059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3750	-5	5	-0.13	1505206515	402816	47.13	3765	3850	3650	4880	2630	3755	3736.70	2.62	0	-48064	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1694	36.06	2.05	12	0.89	104.00	1831.00	5340	20230201	-29.78	2800	20221111	33.93	5340	-29.78	20230201	3105	20.77	20231010	5340	-29.78	20230201	2800	33.93	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
115	20231110	151104	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	-25	5	-0.67	1439211315	385122	45.06	3765	3850	3650	4880	2630	3755	3737.02	2.62	0	-50265	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1685	35.87	2.04	12	0.85	104.00	1831.00	5340	20230201	-30.15	2800	20221111	33.21	5340	-30.15	20230201	3105	20.13	20231010	5340	-30.15	20230201	2800	33.21	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
116	20231110	141049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3790	35	2	0.93	1313366905	351570	41.13	3765	3850	3650	4880	2630	3755	3735.71	2.62	0	-37963	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1713	36.44	2.07	12	0.78	104.00	1831.00	5340	20230201	-29.03	2800	20221111	35.36	5340	-29.03	20230201	3105	22.06	20231010	5340	-29.03	20230201	2800	35.36	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
117	20231110	131051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	-25	5	-0.67	1198560115	321027	37.56	3765	3850	3650	4880	2630	3755	3733.51	2.62	0	-27852	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1685	35.87	2.04	12	0.71	104.00	1831.00	5340	20230201	-30.15	2800	20221111	33.21	5340	-30.15	20230201	3105	20.13	20231010	5340	-30.15	20230201	2800	33.21	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
118	20231110	121058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3740	-15	5	-0.40	1079491240	289235	33.84	3765	3850	3650	4880	2630	3755	3732.22	2.62	0	-18445	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1690	35.96	2.04	12	0.64	104.00	1831.00	5340	20230201	-29.96	2800	20221111	33.57	5340	-29.96	20230201	3105	20.45	20231010	5340	-29.96	20230201	2800	33.57	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
119	20231110	111039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	-30	5	-0.80	993592645	266234	31.15	3765	3850	3650	4880	2630	3755	3732.02	2.62	0	-11794	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1683	35.82	2.03	12	0.59	104.00	1831.00	5340	20230201	-30.24	2800	20221111	33.04	5340	-30.24	20230201	3105	19.97	20231010	5340	-30.24	20230201	2800	33.04	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
120	20231110	101050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3710	-45	5	-1.20	899365685	240949	28.19	3765	3850	3650	4880	2630	3755	3732.59	2.62	0	-1603	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1676	35.67	2.03	12	0.53	104.00	1831.00	5340	20230201	-30.52	2800	20221111	32.50	5340	-30.52	20230201	3105	19.48	20231010	5340	-30.52	20230201	2800	32.50	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
121	20231110	091032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3790	35	2	0.93	273541530	71914	8.41	3765	3850	3750	4880	2630	3755	3803.80	2.62	0	-23755	3938	3846	3708	3616	3478	3892	3662	45	1125	100	2700	5	1	45186656	1713	36.44	2.07	12	0.16	104.00	1831.00	5340	20230201	-29.03	2800	20221111	35.36	5340	-29.03	20230201	3105	22.06	20231010	5340	-29.03	20230201	2800	35.36	20221111	4.58	N	310200	100	45 억		1185486	N	N	0	N	00	N
122	20231109	161026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	145	2	4.02	3186921195	852450	74.28	3610	3800	3570	4690	2530	3610	3738.52	2.82	0	-86884	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1697	36.11	2.05	12	1.89	104.00	1831.00	5340	20230201	-29.68	2800	20221111	34.11	5340	-29.68	20230201	3105	20.93	20231010	5340	-29.68	20230201	2800	34.11	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
123	20231109	151026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3765	155	2	4.29	3083938805	825074	71.89	3610	3800	3570	4690	2530	3610	3737.77	2.82	0	-90241	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1701	36.20	2.06	12	1.83	104.00	1831.00	5340	20230201	-29.49	2800	20221111	34.46	5340	-29.49	20230201	3105	21.26	20231010	5340	-29.49	20230201	2800	34.46	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
124	20231109	141022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	120	2	3.32	2508293870	672805	58.62	3610	3785	3570	4690	2530	3610	3728.11	2.82	0	-83223	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1685	35.87	2.04	12	1.49	104.00	1831.00	5340	20230201	-30.15	2800	20221111	33.21	5340	-30.15	20230201	3105	20.13	20231010	5340	-30.15	20230201	2800	33.21	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
125	20231109	131024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3775	165	2	4.57	1937152260	520837	45.38	3610	3785	3570	4690	2530	3610	3719.31	2.82	0	-55126	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1706	36.30	2.06	12	1.15	104.00	1831.00	5340	20230201	-29.31	2800	20221111	34.82	5340	-29.31	20230201	3105	21.58	20231010	5340	-29.31	20230201	2800	34.82	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
126	20231109	121029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3735	125	2	3.46	1705876920	459232	40.01	3610	3785	3570	4690	2530	3610	3714.63	2.82	0	-38591	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1688	35.91	2.04	12	1.02	104.00	1831.00	5340	20230201	-30.06	2800	20221111	33.39	5340	-30.06	20230201	3105	20.29	20231010	5340	-30.06	20230201	2800	33.39	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
127	20231109	111024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3725	115	2	3.19	1309025815	353659	30.82	3610	3760	3570	4690	2530	3610	3701.38	2.82	0	-49441	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1683	35.82	2.03	12	0.78	104.00	1831.00	5340	20230201	-30.24	2800	20221111	33.04	5340	-30.24	20230201	3105	19.97	20231010	5340	-30.24	20230201	2800	33.04	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
128	20231109	101018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3645	35	2	0.97	784955930	212946	18.55	3610	3760	3570	4690	2530	3610	3686.17	2.82	0	-26295	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1647	35.05	1.99	12	0.47	104.00	1831.00	5340	20230201	-31.74	2800	20221111	30.18	5340	-31.74	20230201	3105	17.39	20231010	5340	-31.74	20230201	2800	30.18	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
129	20231109	091026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3620	10	2	0.28	123806965	34164	2.98	3610	3680	3570	4690	2530	3610	3623.90	2.82	0	-7726	3926	3767	3601	3442	3276	3847	3522	45	1080	100	2590	5	1	45186656	1636	34.81	1.98	12	0.08	104.00	1831.00	5340	20230201	-32.21	2800	20221111	29.29	5340	-32.21	20230201	3105	16.59	20231010	5340	-32.21	20230201	2800	29.29	20221111	4.64	N	310200	100	45 억		1276517	N	N	16	N	00	N
130	20231108	161017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	175	2	5.09	4157776680	1145467	619.69	3435	3760	3435	4465	2405	3435	3629.77	2.45	0	166449	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1631	34.71	1.97	12	2.53	104.00	1831.00	5340	20230201	-32.40	2800	20221111	28.93	5340	-32.40	20230201	3105	16.26	20231010	5340	-32.40	20230201	2800	28.93	20221111	4.78	N	310200	100	45 억		1108285	N	N	16	N	00	N
131	20231108	151022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3630	195	2	5.68	4054803710	1116977	604.28	3435	3760	3435	4465	2405	3435	3630.16	2.45	0	162503	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1640	34.90	1.98	12	2.47	104.00	1831.00	5340	20230201	-32.02	2800	20221111	29.64	5340	-32.02	20230201	3105	16.91	20231010	5340	-32.02	20230201	2800	29.64	20221111	4.78	N	310200	100	45 억		1108285	N	N	148	N	00	N
132	20231108	141015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	280	2	8.15	3224741060	890002	481.49	3435	3760	3435	4465	2405	3435	3623.30	2.45	0	127025	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1679	35.72	2.03	12	1.97	104.00	1831.00	5340	20230201	-30.43	2800	20221111	32.68	5340	-30.43	20230201	3105	19.65	20231010	5340	-30.43	20230201	2800	32.68	20221111	4.78	N	310200	100	45 억		1108285	N	N	148	N	00	N
133	20231108	131014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3595	160	2	4.66	1942870495	541884	293.16	3435	3655	3435	4465	2405	3435	3585.40	2.45	0	94090	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1624	34.57	1.96	12	1.20	104.00	1831.00	5340	20230201	-32.68	2800	20221111	28.39	5340	-32.68	20230201	3105	15.78	20231010	5340	-32.68	20230201	2800	28.39	20221111	4.78	N	310200	100	45 억		1108285	N	N	148	N	00	N
134	20231108	121010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3580	145	2	4.22	1776159650	495492	268.06	3435	3655	3435	4465	2405	3435	3584.64	2.45	0	93983	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1618	34.42	1.96	12	1.10	104.00	1831.00	5340	20230201	-32.96	2800	20221111	27.86	5340	-32.96	20230201	3105	15.30	20231010	5340	-32.96	20230201	2800	27.86	20221111	4.78	N	310200	100	45 억		1108285	N	N	148	N	00	N
135	20231108	111018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3605	170	2	4.95	1574927180	439470	237.75	3435	3655	3435	4465	2405	3435	3583.70	2.45	0	79257	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1629	34.66	1.97	12	0.97	104.00	1831.00	5340	20230201	-32.49	2800	20221111	28.75	5340	-32.49	20230201	3105	16.10	20231010	5340	-32.49	20230201	2800	28.75	20221111	4.78	N	310200	100	45 억		1108285	N	N	148	N	00	N
136	20231108	101016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3630	195	2	5.68	1028082245	287891	155.75	3435	3655	3435	4465	2405	3435	3571.08	2.45	0	45265	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1640	34.90	1.98	12	0.64	104.00	1831.00	5340	20230201	-32.02	2800	20221111	29.64	5340	-32.02	20230201	3105	16.91	20231010	5340	-32.02	20230201	2800	29.64	20221111	4.78	N	310200	100	45 억		1108285	N	N	148	N	00	N
137	20231108	091014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	55	2	1.60	82850540	23877	12.92	3435	3500	3435	4465	2405	3435	3469.89	2.45	0	13026	3565	3500	3440	3375	3315	3532	3407	45	1030	100	2470	5	1	45186656	1577	33.56	1.91	12	0.05	104.00	1831.00	5340	20230201	-34.64	2800	20221111	24.64	5340	-34.64	20230201	3105	12.40	20231010	5340	-34.64	20230201	2800	24.64	20221111	4.78	N	310200	100	45 억		1108285	N	N	148	N	00	N
138	20231107	161015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3435	-30	5	-0.87	631479835	184742	55.55	3425	3505	3380	4500	2430	3465	3418.17	2.38	0	30776	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1552	33.03	1.88	12	0.41	104.00	1831.00	5340	20230201	-35.67	2750	20221103	24.91	5340	-35.67	20230201	3105	10.63	20231010	5340	-35.67	20230201	2800	22.68	20221111	5.04	N	310200	100	45 억		1077509	N	N	148	N	00	N
139	20231107	151019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3440	-25	5	-0.72	594843985	174086	52.34	3425	3505	3380	4500	2430	3465	3416.95	2.38	0	28194	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1554	33.08	1.88	12	0.39	104.00	1831.00	5340	20230201	-35.58	2750	20221103	25.09	5340	-35.58	20230201	3105	10.79	20231010	5340	-35.58	20230201	2800	22.86	20221111	5.04	N	310200	100	45 억		1077509	N	N	9	N	00	N
140	20231107	141018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3400	-65	5	-1.88	469201115	137215	41.26	3425	3505	3380	4500	2430	3465	3419.46	2.38	0	6861	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1536	32.69	1.86	12	0.30	104.00	1831.00	5340	20230201	-36.33	2750	20221103	23.64	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	2800	21.43	20221111	5.04	N	310200	100	45 억		1077509	N	N	9	N	00	N
141	20231107	131020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3425	-40	5	-1.15	420486015	122908	36.95	3425	3505	3380	4500	2430	3465	3421.14	2.38	0	-2088	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1548	32.93	1.87	12	0.27	104.00	1831.00	5340	20230201	-35.86	2750	20221103	24.55	5340	-35.86	20230201	3105	10.31	20231010	5340	-35.86	20230201	2800	22.32	20221111	5.04	N	310200	100	45 억		1077509	N	N	9	N	00	N
142	20231107	121014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3390	-75	5	-2.16	324577375	94633	28.45	3425	3505	3385	4500	2430	3465	3429.85	2.38	0	-7568	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1532	32.60	1.85	12	0.21	104.00	1831.00	5340	20230201	-36.52	2750	20221103	23.27	5340	-36.52	20230201	3105	9.18	20231010	5340	-36.52	20230201	2800	21.07	20221111	5.04	N	310200	100	45 억		1077509	N	N	9	N	00	N
143	20231107	111014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3425	-40	5	-1.15	221428825	64356	19.35	3425	3505	3415	4500	2430	3465	3440.69	2.38	0	8404	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1548	32.93	1.87	12	0.14	104.00	1831.00	5340	20230201	-35.86	2750	20221103	24.55	5340	-35.86	20230201	3105	10.31	20231010	5340	-35.86	20230201	2800	22.32	20221111	5.04	N	310200	100	45 억		1077509	N	N	9	N	00	N
144	20231107	101026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3430	-35	5	-1.01	177188200	51447	15.47	3425	3505	3415	4500	2430	3465	3444.09	2.38	0	6005	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1550	32.98	1.87	12	0.11	104.00	1831.00	5340	20230201	-35.77	2750	20221103	24.73	5340	-35.77	20230201	3105	10.47	20231010	5340	-35.77	20230201	2800	22.50	20221111	5.04	N	310200	100	45 억		1077509	N	N	9	N	00	N
145	20231107	091002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3470	5	2	0.14	87556465	25445	7.65	3425	3480	3420	4500	2430	3465	3441.01	2.38	0	8854	3698	3581	3478	3361	3258	3640	3420	45	1035	100	2490	5	1	45186656	1568	33.37	1.90	12	0.06	104.00	1831.00	5340	20230201	-35.02	2750	20221103	26.18	5340	-35.02	20230201	3105	11.76	20231010	5340	-35.02	20230201	2800	23.93	20221111	5.04	N	310200	100	45 억		1077509	N	N	9	N	00	N
146	20231106	160951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3465	35	2	1.02	1164592860	332208	67.94	3435	3595	3375	4455	2405	3430	3505.62	2.28	0	71984	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1566	33.32	1.89	12	0.74	104.00	1831.00	5340	20230201	-35.11	2750	20221103	26.00	5340	-35.11	20230201	3105	11.59	20231010	5340	-35.11	20230201	2800	23.75	20221111	5.08	N	310200	100	45 억		1029141	N	N	9	N	00	N
147	20231106	150958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3470	40	2	1.17	1129647750	322114	65.88	3435	3595	3375	4455	2405	3430	3506.98	2.28	0	71246	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1568	33.37	1.90	12	0.71	104.00	1831.00	5340	20230201	-35.02	2750	20221103	26.18	5340	-35.02	20230201	3105	11.76	20231010	5340	-35.02	20230201	2800	23.93	20221111	5.08	N	310200	100	45 억		1029141	N	N	0	N	00	N
148	20231106	140952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3455	25	2	0.73	1034535840	294608	60.25	3435	3595	3375	4455	2405	3430	3511.57	2.28	0	68435	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1561	33.22	1.89	12	0.65	104.00	1831.00	5340	20230201	-35.30	2750	20221103	25.64	5340	-35.30	20230201	3105	11.27	20231010	5340	-35.30	20230201	2800	23.39	20221111	5.08	N	310200	100	45 억		1029141	N	N	0	N	00	N
149	20231106	131001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3505	75	2	2.19	963006300	274031	56.04	3435	3595	3375	4455	2405	3430	3514.22	2.28	0	70353	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1584	33.70	1.91	12	0.61	104.00	1831.00	5340	20230201	-34.36	2750	20221103	27.45	5340	-34.36	20230201	3105	12.88	20231010	5340	-34.36	20230201	2800	25.18	20221111	5.08	N	310200	100	45 억		1029141	N	N	0	N	00	N
150	20231106	120959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	100	2	2.92	871753380	248004	50.72	3435	3595	3375	4455	2405	3430	3515.08	2.28	0	69498	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1595	33.94	1.93	12	0.55	104.00	1831.00	5340	20230201	-33.90	2750	20221103	28.36	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	2800	26.07	20221111	5.08	N	310200	100	45 억		1029141	N	N	0	N	00	N
151	20231106	110956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3515	85	2	2.48	715757560	203622	41.64	3435	3595	3375	4455	2405	3430	3515.13	2.28	0	46825	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1588	33.80	1.92	12	0.45	104.00	1831.00	5340	20230201	-34.18	2750	20221103	27.82	5340	-34.18	20230201	3105	13.20	20231010	5340	-34.18	20230201	2800	25.54	20221111	5.08	N	310200	100	45 억		1029141	N	N	0	N	00	N
152	20231106	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	115	2	3.35	614952055	175167	35.82	3435	3595	3375	4455	2405	3430	3510.66	2.28	0	39419	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1602	34.09	1.94	12	0.39	104.00	1831.00	5340	20230201	-33.61	2750	20221103	28.91	5340	-33.61	20230201	3105	14.17	20231010	5340	-33.61	20230201	2800	26.61	20221111	5.08	N	310200	100	45 억		1029141	N	N	0	N	00	N
153	20231106	090956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3410	-20	5	-0.58	107894665	31727	6.49	3435	3440	3375	4455	2405	3430	3400.72	2.28	0	948	3660	3545	3465	3350	3270	3505	3310	45	1025	100	2460	5	1	45186656	1541	32.79	1.86	12	0.07	104.00	1831.00	5340	20230201	-36.14	2750	20221103	24.00	5340	-36.14	20230201	3105	9.82	20231010	5340	-36.14	20230201	2800	21.79	20221111	5.08	N	310200	100	45 억		1029141	N	N	0	N	00	N
154	20231103	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3430	-130	5	-3.65	1679143420	486802	384.51	3560	3580	3385	4625	2495	3560	3449.34	2.18	0	36214	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1550	32.98	1.87	12	1.08	104.00	1831.00	5340	20230201	-35.77	2750	20221103	24.73	5340	-35.77	20230201	3105	10.47	20231010	5340	-35.77	20230201	2750	24.73	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
155	20231103	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3420	-140	5	-3.93	1605752895	465350	367.56	3560	3580	3385	4625	2495	3560	3450.63	2.18	0	38683	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1545	32.88	1.87	12	1.03	104.00	1831.00	5340	20230201	-35.96	2750	20221103	24.36	5340	-35.96	20230201	3105	10.14	20231010	5340	-35.96	20230201	2750	24.36	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
156	20231103	140940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3415	-145	5	-4.07	1167662545	336653	265.91	3560	3580	3400	4625	2495	3560	3468.45	2.18	0	30232	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1543	32.84	1.87	12	0.75	104.00	1831.00	5340	20230201	-36.05	2750	20221103	24.18	5340	-36.05	20230201	3105	9.98	20231010	5340	-36.05	20230201	2750	24.18	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
157	20231103	130940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3445	-115	5	-3.23	792473815	227091	179.37	3560	3580	3445	4625	2495	3560	3489.68	2.18	0	8883	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1557	33.12	1.88	12	0.50	104.00	1831.00	5340	20230201	-35.49	2750	20221103	25.27	5340	-35.49	20230201	3105	10.95	20231010	5340	-35.49	20230201	2750	25.27	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
158	20231103	120937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	-65	5	-1.83	547293635	156357	123.50	3560	3580	3480	4625	2495	3560	3500.28	2.18	0	-7709	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1579	33.61	1.91	12	0.35	104.00	1831.00	5340	20230201	-34.55	2750	20221103	27.09	5340	-34.55	20230201	3105	12.56	20231010	5340	-34.55	20230201	2750	27.09	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
159	20231103	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	-30	5	-0.84	234209645	66840	52.79	3560	3580	3480	4625	2495	3560	3504.03	2.18	0	-10785	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1595	33.94	1.93	12	0.15	104.00	1831.00	5340	20230201	-33.90	2750	20221103	28.36	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	2750	28.36	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
160	20231103	100927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3500	-60	5	-1.69	161738970	46170	36.47	3560	3580	3480	4625	2495	3560	3503.12	2.18	0	-12057	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1582	33.65	1.91	12	0.10	104.00	1831.00	5340	20230201	-34.46	2750	20221103	27.27	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	2750	27.27	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
161	20231103	090933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-10	5	-0.28	18984945	5360	4.23	3560	3580	3490	4625	2495	3560	3541.97	2.18	0	-1843	3640	3600	3555	3515	3470	3620	3535	45	1065	100	2560	5	1	45186656	1604	34.13	1.94	12	0.01	104.00	1831.00	5340	20230201	-33.52	2750	20221103	29.09	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	2750	29.09	20221103	5.14	N	310200	100	45 억		985787	N	N	0	N	00	N
162	20231102	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3560	30	2	0.85	448760815	126354	44.71	3555	3595	3510	4585	2475	3530	3551.60	2.20	0	-7524	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1609	34.23	1.94	12	0.28	104.00	1831.00	5340	20230201	-33.33	2750	20221103	29.45	5340	-33.33	20230201	3105	14.65	20231010	5340	-33.33	20230201	2750	29.45	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
163	20231102	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	25	2	0.71	388243935	109302	38.67	3555	3595	3510	4585	2475	3530	3552.03	2.20	0	-4892	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1606	34.18	1.94	12	0.24	104.00	1831.00	5340	20230201	-33.43	2750	20221103	29.27	5340	-33.43	20230201	3105	14.49	20231010	5340	-33.43	20230201	2750	29.27	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
164	20231102	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3535	5	2	0.14	334198590	94080	33.29	3555	3595	3510	4585	2475	3530	3552.28	2.20	0	-3141	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1597	33.99	1.93	12	0.21	104.00	1831.00	5340	20230201	-33.80	2750	20221103	28.55	5340	-33.80	20230201	3105	13.85	20231010	5340	-33.80	20230201	2750	28.55	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
165	20231102	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	25	2	0.71	285084255	80132	28.35	3555	3595	3520	4585	2475	3530	3557.68	2.20	0	-2973	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1606	34.18	1.94	12	0.18	104.00	1831.00	5340	20230201	-33.43	2750	20221103	29.27	5340	-33.43	20230201	3105	14.49	20231010	5340	-33.43	20230201	2750	29.27	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
166	20231102	120930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	0	3	0.00	259737255	72954	25.81	3555	3595	3520	4585	2475	3530	3560.29	2.20	0	-2801	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1595	33.94	1.93	12	0.16	104.00	1831.00	5340	20230201	-33.90	2750	20221103	28.36	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	2750	28.36	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
167	20231102	110928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	50	2	1.42	195634920	54922	19.43	3555	3595	3535	4585	2475	3530	3562.05	2.20	0	-1616	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1618	34.42	1.96	12	0.12	104.00	1831.00	5340	20230201	-32.96	2750	20221103	30.18	5340	-32.96	20230201	3105	15.30	20231010	5340	-32.96	20230201	2750	30.18	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
168	20231102	100929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3565	35	2	0.99	142932075	40179	14.22	3555	3595	3535	4585	2475	3530	3557.38	2.20	0	6	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1611	34.28	1.95	12	0.09	104.00	1831.00	5340	20230201	-33.24	2750	20221103	29.64	5340	-33.24	20230201	3105	14.81	20231010	5340	-33.24	20230201	2750	29.64	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
169	20231102	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	55	2	1.56	28796080	8047	2.85	3555	3595	3555	4585	2475	3530	3578.49	2.20	0	-914	3670	3600	3515	3445	3360	3635	3480	45	1055	100	2540	5	1	45186656	1620	34.47	1.96	12	0.02	104.00	1831.00	5340	20230201	-32.87	2750	20221103	30.36	5340	-32.87	20230201	3105	15.46	20231010	5340	-32.87	20230201	2750	30.36	20221103	5.18	N	310200	100	45 억		996350	N	N	7	N	00	N
170	20231101	160926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	65	2	1.88	996542655	281845	204.23	3465	3585	3430	4500	2430	3465	3535.78	2.18	0	33129	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1595	33.94	1.93	12	0.62	104.00	1831.00	5340	20230201	-33.90	2750	20221103	28.36	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	2750	28.36	20221103	5.20	N	310200	100	45 억		986831	N	N	7	N	00	N
171	20231101	150927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	90	2	2.60	978272200	276648	200.46	3465	3585	3430	4500	2430	3465	3536.16	2.18	0	33066	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1606	34.18	1.94	12	0.61	104.00	1831.00	5340	20230201	-33.43	2750	20221103	29.27	5340	-33.43	20230201	3105	14.49	20231010	5340	-33.43	20230201	2750	29.27	20221103	5.20	N	310200	100	45 억		986831	N	N	0	N	00	N
172	20231101	140919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	110	2	3.17	804220200	227611	164.93	3465	3585	3430	4500	2430	3465	3533.31	2.18	0	43535	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1615	34.38	1.95	12	0.50	104.00	1831.00	5340	20230201	-33.05	2750	20221103	30.00	5340	-33.05	20230201	3105	15.14	20231010	5340	-33.05	20230201	2750	30.00	20221103	5.20	N	310200	100	45 억		986831	N	N	0	N	00	N
173	20231101	130926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3570	105	2	3.03	669170295	189722	137.47	3465	3585	3430	4500	2430	3465	3527.11	2.18	0	41847	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1613	34.33	1.95	12	0.42	104.00	1831.00	5340	20230201	-33.15	2750	20221103	29.82	5340	-33.15	20230201	3105	14.98	20231010	5340	-33.15	20230201	2750	29.82	20221103	5.20	N	310200	100	45 억		986831	N	N	0	N	00	N
174	20231101	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	80	2	2.31	577231250	163849	118.73	3465	3585	3430	4500	2430	3465	3522.95	2.18	0	40301	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1602	34.09	1.94	12	0.36	104.00	1831.00	5340	20230201	-33.61	2750	20221103	28.91	5340	-33.61	20230201	3105	14.17	20231010	5340	-33.61	20230201	2750	28.91	20221103	5.20	N	310200	100	45 억		986831	N	N	0	N	00	N
175	20231101	110956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	80	2	2.31	544379540	154577	112.01	3465	3585	3430	4500	2430	3465	3521.74	2.18	0	42754	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1602	34.09	1.94	12	0.34	104.00	1831.00	5340	20230201	-33.61	2750	20221103	28.91	5340	-33.61	20230201	3105	14.17	20231010	5340	-33.61	20230201	2750	28.91	20221103	5.20	N	310200	100	45 억		986831	N	N	0	N	00	N
176	20231101	100940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	65	2	1.88	295197945	84561	61.27	3465	3540	3430	4500	2430	3465	3490.95	2.18	0	31799	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1595	33.94	1.93	12	0.19	104.00	1831.00	5340	20230201	-33.90	2750	20221103	28.36	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	2750	28.36	20221103	5.20	N	310200	100	45 억		986831	N	N	0	N	00	N
177	20231101	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3490	25	2	0.72	43022965	12411	8.99	3465	3495	3430	4500	2430	3465	3466.52	2.18	0	10988	3591	3527	3476	3412	3361	3560	3445	45	1035	100	2490	5	1	45186656	1577	33.56	1.91	12	0.03	104.00	1831.00	5340	20230201	-34.64	2750	20221103	26.91	5340	-34.64	20230201	3105	12.40	20231010	5340	-34.64	20230201	2750	26.91	20221103	5.20	N	310200	100	45 억		986831	N	N	0	N	00	N