KissMeData/476080/price/prices-20241101.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	20241129	161504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15320	-1170	5	-7.10	67447645900	4111760	36.00	16400	17410	15160	21400	11550	16490	16404.85	0.60	0	24402	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1193	14.28	4.24	12	52.82	1073.00	3611.00	54800	20240822	-72.04	10460	20241115	46.46	54800	-72.04	20240822	10460	46.46	20241115	54800	-72.04	20240822	10460	46.46	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
3	20241129	151522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15470	-1020	5	-6.19	66472004470	4048377	35.45	16400	17410	15160	21400	11550	16490	16419.41	0.60	0	18019	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1204	14.42	4.28	12	52.00	1073.00	3611.00	54800	20240822	-71.77	10460	20241115	47.90	54800	-71.77	20240822	10460	47.90	20241115	54800	-71.77	20240822	10460	47.90	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
4	20241129	141525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15900	-590	5	-3.58	59238245720	3582719	31.37	16400	17410	15700	21400	11550	16490	16534.45	0.60	0	-43136	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1238	14.82	4.40	12	46.02	1073.00	3611.00	54800	20240822	-70.99	10460	20241115	52.01	54800	-70.99	20240822	10460	52.01	20241115	54800	-70.99	20240822	10460	52.01	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
5	20241129	131520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15960	-530	5	-3.21	16469415920	1022071	8.95	16400	16540	15700	21400	11550	16490	16113.56	0.60	0	-6250	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1242	14.87	4.42	12	13.13	1073.00	3611.00	54800	20240822	-70.88	10460	20241115	52.58	54800	-70.88	20240822	10460	52.58	20241115	54800	-70.88	20240822	10460	52.58	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
6	20241129	121522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15700	-790	5	-4.79	10813574780	670418	5.87	16400	16540	15700	21400	11550	16490	16129.30	0.60	0	18744	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1222	14.63	4.35	12	8.61	1073.00	3611.00	54800	20240822	-71.35	10460	20241115	50.10	54800	-71.35	20240822	10460	50.10	20241115	54800	-71.35	20240822	10460	50.10	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
7	20241129	111523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15920	-570	5	-3.46	9327164450	576662	5.05	16400	16540	15700	21400	11550	16490	16174.10	0.60	0	31677	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1239	14.84	4.41	12	7.41	1073.00	3611.00	54800	20240822	-70.95	10460	20241115	52.20	54800	-70.95	20240822	10460	52.20	20241115	54800	-70.95	20240822	10460	52.20	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
8	20241129	101514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15920	-570	5	-3.46	7684061470	474059	4.15	16400	16540	15700	21400	11550	16490	16208.75	0.60	0	34800	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1239	14.84	4.41	12	6.09	1073.00	3611.00	54800	20240822	-70.95	10460	20241115	52.20	54800	-70.95	20240822	10460	52.20	20241115	54800	-70.95	20240822	10460	52.20	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
9	20241129	091519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16310	-180	5	-1.09	3629403220	221550	1.94	16400	16540	16200	21400	11550	16490	16381.59	0.60	0	-12561	19856	18172	16476	14792	13096	19015	15635	8	4910	100	11540	10	1	7785000	1270	15.20	4.52	12	2.85	1073.00	3611.00	54800	20240822	-70.24	10460	20241115	55.93	54800	-70.24	20240822	10460	55.93	20241115	54800	-70.24	20240822	10460	55.93	20241115	2.47	N	476080	100	7 억		46970	N	N	0	N	00	N
10	20241128	161458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16490	1170	2	7.64	191914788730	11371382	180.98	15070	18160	14780	19910	10730	15320	16877.35	0.99	0	-41456	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1284	15.37	4.57	12	146.07	1073.00	3611.00	54800	20240822	-69.91	10460	20241115	57.65	54800	-69.91	20240822	10460	57.65	20241115	54800	-69.91	20240822	10460	57.65	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
11	20241128	151527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16420	1100	2	7.18	189881117190	11247637	179.01	15070	18160	14780	19910	10730	15320	16881.94	0.99	0	-34894	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1278	15.30	4.55	12	144.48	1073.00	3611.00	54800	20240822	-70.04	10460	20241115	56.98	54800	-70.04	20240822	10460	56.98	20241115	54800	-70.04	20240822	10460	56.98	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
12	20241128	141525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	880	2	5.74	181270547660	10718183	170.58	15070	18160	14780	19910	10730	15320	16912.51	0.99	0	-47055	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1261	15.10	4.49	12	137.68	1073.00	3611.00	54800	20240822	-70.44	10460	20241115	54.88	54800	-70.44	20240822	10460	54.88	20241115	54800	-70.44	20240822	10460	54.88	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
13	20241128	131522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16310	990	2	6.46	174773192990	10318854	164.23	15070	18160	14780	19910	10730	15320	16937.35	0.99	0	-83584	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1270	15.20	4.52	12	132.55	1073.00	3611.00	54800	20240822	-70.24	10460	20241115	55.93	54800	-70.24	20240822	10460	55.93	20241115	54800	-70.24	20240822	10460	55.93	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
14	20241128	121519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16690	1370	2	8.94	162613905700	9589514	152.62	15070	18160	14780	19910	10730	15320	16957.56	0.99	0	-72632	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1299	15.55	4.62	12	123.18	1073.00	3611.00	54800	20240822	-69.54	10460	20241115	59.56	54800	-69.54	20240822	10460	59.56	20241115	54800	-69.54	20240822	10460	59.56	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
15	20241128	111525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17200	1880	2	12.27	118174398590	7035674	111.97	15070	18100	14780	19910	10730	15320	16796.56	0.99	0	-33787	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1339	16.03	4.76	12	90.37	1073.00	3611.00	54800	20240822	-68.61	10460	20241115	64.44	54800	-68.61	20240822	10460	64.44	20241115	54800	-68.61	20240822	10460	64.44	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
16	20241128	101521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15190	-130	5	-0.85	10645928080	707423	11.26	15070	15290	14780	19910	10730	15320	15048.70	0.99	0	49482	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1183	14.16	4.21	12	9.09	1073.00	3611.00	54800	20240822	-72.28	10460	20241115	45.22	54800	-72.28	20240822	10460	45.22	20241115	54800	-72.28	20240822	10460	45.22	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
17	20241128	091519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15090	-230	5	-1.50	5223016220	348374	5.54	15070	15200	14780	19910	10730	15320	14992.09	0.99	0	64080	18266	16792	14416	12942	10566	17530	13680	8	4590	100	10720	10	1	7785000	1175	14.06	4.18	12	4.47	1073.00	3611.00	54800	20240822	-72.46	10460	20241115	44.26	54800	-72.46	20240822	10460	44.26	20241115	54800	-72.46	20240822	10460	44.26	20241115	2.50	N	476080	100	7 억		76856	N	N	0	N	00	N
18	20241127	161441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15320	3040	2	24.76	90721960910	6161634	5698.30	12510	15890	12040	15960	8600	12280	14721.00	2.84	0	-135463	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	1193	14.28	4.24	12	79.15	1073.00	3611.00	54800	20240822	-72.04	10460	20241115	46.46	54800	-72.04	20240822	10460	46.46	20241115	54800	-72.04	20240822	10460	46.46	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
19	20241127	151510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15090	2810	2	22.88	85318174580	5807142	5370.47	12510	15890	12040	15960	8600	12280	14691.94	2.84	0	-125750	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	1175	14.06	4.18	12	74.59	1073.00	3611.00	54800	20240822	-72.46	10460	20241115	44.26	54800	-72.46	20240822	10460	44.26	20241115	54800	-72.46	20240822	10460	44.26	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
20	20241127	141501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14360	2080	2	16.94	42258926820	2974277	2750.62	12510	15350	12040	15960	8600	12280	14208.13	2.84	0	-129967	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	1118	13.38	3.98	12	38.21	1073.00	3611.00	54800	20240822	-73.80	10460	20241115	37.28	54800	-73.80	20240822	10460	37.28	20241115	54800	-73.80	20240822	10460	37.28	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
21	20241127	131500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12320	40	2	0.33	1131414000	92311	85.37	12510	12520	12040	15960	8600	12280	12256.55	2.84	0	-13171	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	959	11.48	3.41	12	1.19	1073.00	3611.00	54800	20240822	-77.52	10460	20241115	17.78	54800	-77.52	20240822	10460	17.78	20241115	54800	-77.52	20240822	10460	17.78	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
22	20241127	121516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12190	-90	5	-0.73	1013668710	82760	76.54	12510	12520	12040	15960	8600	12280	12248.29	2.84	0	-14885	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	949	11.36	3.38	12	1.06	1073.00	3611.00	54800	20240822	-77.76	10460	20241115	16.54	54800	-77.76	20240822	10460	16.54	20241115	54800	-77.76	20240822	10460	16.54	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
23	20241127	111507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12270	-10	5	-0.08	915876770	74788	69.16	12510	12520	12040	15960	8600	12280	12246.31	2.84	0	-15521	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	955	11.44	3.40	12	0.96	1073.00	3611.00	54800	20240822	-77.61	10460	20241115	17.30	54800	-77.61	20240822	10460	17.30	20241115	54800	-77.61	20240822	10460	17.30	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
24	20241127	101511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	-180	5	-1.47	550355620	44802	41.43	12510	12520	12040	15960	8600	12280	12284.18	2.84	0	-14659	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	942	11.28	3.35	12	0.58	1073.00	3611.00	54800	20240822	-77.92	10460	20241115	15.68	54800	-77.92	20240822	10460	15.68	20241115	54800	-77.92	20240822	10460	15.68	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
25	20241127	091507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12330	50	2	0.41	297683620	24035	22.23	12510	12520	12220	15960	8600	12280	12385.42	2.84	0	-5193	12540	12410	12200	12070	11860	12305	11965	8	3680	100	8590	10	1	7785000	960	11.49	3.41	12	0.31	1073.00	3611.00	54800	20240822	-77.50	10460	20241115	17.88	54800	-77.50	20240822	10460	17.88	20241115	54800	-77.50	20240822	10460	17.88	20241115	2.24	N	476080	100	7 억		221260	N	N	0	N	00	N
26	20241126	161441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12280	90	2	0.74	1292621860	106391	18.95	12290	12330	11990	15840	8540	12190	12149.70	2.60	0	18609	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	956	11.44	3.40	12	1.37	1073.00	3611.00	54800	20240822	-77.59	10460	20241115	17.40	54800	-77.59	20240822	10460	17.40	20241115	54800	-77.59	20240822	10460	17.40	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
27	20241126	151500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12230	40	2	0.33	1233442770	101561	18.09	12290	12330	11990	15840	8540	12190	12144.84	2.60	0	15960	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	952	11.40	3.39	12	1.30	1073.00	3611.00	54800	20240822	-77.68	10460	20241115	16.92	54800	-77.68	20240822	10460	16.92	20241115	54800	-77.68	20240822	10460	16.92	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
28	20241126	141501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12290	100	2	0.82	1001619710	82550	14.70	12290	12330	11990	15840	8540	12190	12133.47	2.60	0	10671	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	957	11.45	3.40	12	1.06	1073.00	3611.00	54800	20240822	-77.57	10460	20241115	17.50	54800	-77.57	20240822	10460	17.50	20241115	54800	-77.57	20240822	10460	17.50	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
29	20241126	131455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12140	-50	5	-0.41	787617060	65020	11.58	12290	12330	11990	15840	8540	12190	12113.43	2.60	0	6460	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	945	11.31	3.36	12	0.84	1073.00	3611.00	54800	20240822	-77.85	10460	20241115	16.06	54800	-77.85	20240822	10460	16.06	20241115	54800	-77.85	20240822	10460	16.06	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
30	20241126	121503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12070	-120	5	-0.98	535361350	44105	7.86	12290	12330	12020	15840	8540	12190	12138.31	2.60	0	-4882	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	940	11.25	3.34	12	0.57	1073.00	3611.00	54800	20240822	-77.97	10460	20241115	15.39	54800	-77.97	20240822	10460	15.39	20241115	54800	-77.97	20240822	10460	15.39	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
31	20241126	111507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12170	-20	5	-0.16	414228270	34088	6.07	12290	12330	12040	15840	8540	12190	12151.71	2.60	0	-1627	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	947	11.34	3.37	12	0.44	1073.00	3611.00	54800	20240822	-77.79	10460	20241115	16.35	54800	-77.79	20240822	10460	16.35	20241115	54800	-77.79	20240822	10460	16.35	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
32	20241126	101520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12060	-130	5	-1.07	304574810	25090	4.47	12290	12330	12040	15840	8540	12190	12139.24	2.60	0	-1745	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	939	11.24	3.34	12	0.32	1073.00	3611.00	54800	20240822	-77.99	10460	20241115	15.30	54800	-77.99	20240822	10460	15.30	20241115	54800	-77.99	20240822	10460	15.30	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
33	20241126	091505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12240	50	2	0.41	168484040	13861	2.47	12290	12330	12040	15840	8540	12190	12155.20	2.60	0	-2077	14036	13112	12296	11372	10556	13575	11835	8	3650	100	8530	10	1	7785000	953	11.41	3.39	12	0.18	1073.00	3611.00	54800	20240822	-77.66	10460	20241115	17.02	54800	-77.66	20240822	10460	17.02	20241115	54800	-77.66	20240822	10460	17.02	20241115	2.28	N	476080	100	7 억		202339	N	N	0	N	00	N
34	20241125	161424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12190	740	2	6.46	6984339150	558443	325.60	11480	13220	11480	14880	8020	11450	12508.16	3.01	0	-31829	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	949	11.36	3.38	12	7.17	1073.00	3611.00	54800	20240822	-77.76	10460	20241115	16.54	54800	-77.76	20240822	10460	16.54	20241115	54800	-77.76	20240822	10460	16.54	20241115	2.27	N	476080	100	7 억		234059	N	N	0	N	00	N
35	20241125	151456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	650	2	5.68	6839626610	546543	318.67	11480	13220	11480	14880	8020	11450	12515.01	3.01	0	-34451	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	942	11.28	3.35	12	7.02	1073.00	3611.00	54800	20240822	-77.92	10460	20241115	15.68	54800	-77.92	20240822	10460	15.68	20241115	54800	-77.92	20240822	10460	15.68	20241115	2.27	N	476080	100	7 억		234059	N	N	0	N	00	N
36	20241125	141449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12120	670	2	5.85	6626254440	528925	308.39	11480	13220	11480	14880	8020	11450	12528.47	3.01	0	-38913	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	944	11.30	3.36	12	6.79	1073.00	3611.00	54800	20240822	-77.88	10460	20241115	15.87	54800	-77.88	20240822	10460	15.87	20241115	54800	-77.88	20240822	10460	15.87	20241115	2.27	N	476080	100	7 억		234059	N	N	0	N	00	N
37	20241125	131438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12160	710	2	6.20	6466833670	515781	300.73	11480	13220	11480	14880	8020	11450	12538.67	3.01	0	-37600	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	947	11.33	3.37	12	6.63	1073.00	3611.00	54800	20240822	-77.81	10460	20241115	16.25	54800	-77.81	20240822	10460	16.25	20241115	54800	-77.81	20240822	10460	16.25	20241115	2.27	N	476080	100	7 억		234059	N	N	0	N	00	N
38	20241125	121456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	650	2	5.68	6293126790	501453	292.38	11480	13220	11480	14880	8020	11450	12550.53	3.01	0	-38583	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	942	11.28	3.35	12	6.44	1073.00	3611.00	54800	20240822	-77.92	10460	20241115	15.68	54800	-77.92	20240822	10460	15.68	20241115	54800	-77.92	20240822	10460	15.68	20241115	2.27	N	476080	100	7 억		234059	N	N	0	N	00	N
39	20241125	111452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12190	740	2	6.46	6027152840	479450	279.55	11480	13220	11480	14880	8020	11450	12571.77	3.01	0	-35726	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	949	11.36	3.38	12	6.16	1073.00	3611.00	54800	20240822	-77.76	10460	20241115	16.54	54800	-77.76	20240822	10460	16.54	20241115	54800	-77.76	20240822	10460	16.54	20241115	2.27	N	476080	100	7 억		234059	N	N	0	N	00	N
40	20241125	101435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12230	780	2	6.81	5710470420	453495	264.41	11480	13220	11480	14880	8020	11450	12593.00	3.01	0	-45450	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	952	11.40	3.39	12	5.83	1073.00	3611.00	54800	20240822	-77.68	10460	20241115	16.92	54800	-77.68	20240822	10460	16.92	20241115	54800	-77.68	20240822	10460	16.92	20241115	2.27	N	476080	100	7 억		234059	N	N	0	N	00	N
41	20241125	091433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12620	1170	2	10.22	1249078620	102000	59.47	11480	12620	11480	14880	8020	11450	12248.55	3.01	0	19946	12170	11810	11310	10950	10450	11990	11130	8	3430	100	8010	10	1	7785000	982	11.76	3.49	12	1.31	1073.00	3611.00	54800	20240822	-76.97	10460	20241115	20.65	54800	-76.97	20240822	10460	20.65	20241115	54800	-76.97	20240822	10460	20.65	20241115	2.27	N	476080	100	7 억		234059	Y	N	0	N	00	N
42	20241122	161313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11450	540	2	4.95	1911372360	168854	262.60	10810	11670	10810	14180	7640	10910	11318.46	2.79	0	17861	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	891	10.67	3.17	12	2.17	1073.00	3611.00	54800	20240822	-79.11	10460	20241115	9.46	54800	-79.11	20240822	10460	9.46	20241115	54800	-79.11	20240822	10460	9.46	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
43	20241122	151329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11430	520	2	4.77	1801395020	159234	247.64	10810	11670	10810	14180	7640	10910	11312.90	2.79	0	19597	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	890	10.65	3.17	12	2.05	1073.00	3611.00	54800	20240822	-79.14	10460	20241115	9.27	54800	-79.14	20240822	10460	9.27	20241115	54800	-79.14	20240822	10460	9.27	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
44	20241122	141332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11180	270	2	2.47	781877450	70112	109.04	10810	11320	10810	14180	7640	10910	11151.87	2.79	0	22128	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	870	10.42	3.10	12	0.90	1073.00	3611.00	54800	20240822	-79.60	10460	20241115	6.88	54800	-79.60	20240822	10460	6.88	20241115	54800	-79.60	20240822	10460	6.88	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
45	20241122	131326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11140	230	2	2.11	637710260	57101	88.80	10810	11320	10810	14180	7640	10910	11168.16	2.79	0	16161	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	867	10.38	3.09	12	0.73	1073.00	3611.00	54800	20240822	-79.67	10460	20241115	6.50	54800	-79.67	20240822	10460	6.50	20241115	54800	-79.67	20240822	10460	6.50	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
46	20241122	121335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11220	310	2	2.84	609674870	54588	84.90	10810	11320	10810	14180	7640	10910	11168.71	2.79	0	15534	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	873	10.46	3.11	12	0.70	1073.00	3611.00	54800	20240822	-79.53	10460	20241115	7.27	54800	-79.53	20240822	10460	7.27	20241115	54800	-79.53	20240822	10460	7.27	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
47	20241122	111321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11250	340	2	3.12	527882000	47311	73.58	10810	11320	10810	14180	7640	10910	11157.75	2.79	0	16228	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	876	10.48	3.12	12	0.61	1073.00	3611.00	54800	20240822	-79.47	10460	20241115	7.55	54800	-79.47	20240822	10460	7.55	20241115	54800	-79.47	20240822	10460	7.55	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
48	20241122	101344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11150	240	2	2.20	354160930	31789	49.44	10810	11320	10810	14180	7640	10910	11141.06	2.79	0	16901	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	868	10.39	3.09	12	0.41	1073.00	3611.00	54800	20240822	-79.65	10460	20241115	6.60	54800	-79.65	20240822	10460	6.60	20241115	54800	-79.65	20240822	10460	6.60	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
49	20241122	091336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11050	140	2	1.28	104844790	9595	14.92	10810	11150	10810	14180	7640	10910	10927.04	2.79	0	3700	11670	11290	11100	10720	10530	11195	10625	8	3270	100	7630	10	1	7785000	860	10.30	3.06	12	0.12	1073.00	3611.00	54800	20240822	-79.84	10460	20241115	5.64	54800	-79.84	20240822	10460	5.64	20241115	54800	-79.84	20240822	10460	5.64	20241115	2.26	N	476080	100	7 억		217195	N	N	0	N	00	N
50	20241121	161323	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10910	-320	5	-2.85	672902770	60661	87.01	11240	11480	10910	14590	7870	11230	11094.38	2.86	0	-5897	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	849	10.17	3.02	12	0.78	1073.00	3611.00	54800	20240822	-80.09	10460	20241115	4.30	54800	-80.09	20240822	10460	4.30	20241115	54800	-80.09	20240822	10460	4.30	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
51	20241121	151347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10960	-270	5	-2.40	619771470	55792	80.03	11240	11480	10910	14590	7870	11230	11108.61	2.86	0	-6006	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	853	10.21	3.04	12	0.72	1073.00	3611.00	54800	20240822	-80.00	10460	20241115	4.78	54800	-80.00	20240822	10460	4.78	20241115	54800	-80.00	20240822	10460	4.78	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
52	20241121	141343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11160	-70	5	-0.62	485123840	43576	62.51	11240	11480	11000	14590	7870	11230	11132.82	2.86	0	-2582	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	869	10.40	3.09	12	0.56	1073.00	3611.00	54800	20240822	-79.64	10460	20241115	6.69	54800	-79.64	20240822	10460	6.69	20241115	54800	-79.64	20240822	10460	6.69	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
53	20241121	131335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11160	-70	5	-0.62	457335520	41085	58.93	11240	11480	11000	14590	7870	11230	11131.45	2.86	0	-1693	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	869	10.40	3.09	12	0.53	1073.00	3611.00	54800	20240822	-79.64	10460	20241115	6.69	54800	-79.64	20240822	10460	6.69	20241115	54800	-79.64	20240822	10460	6.69	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
54	20241121	121338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11110	-120	5	-1.07	418013750	37544	53.85	11240	11480	11000	14590	7870	11230	11133.97	2.86	0	-1549	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	865	10.35	3.08	12	0.48	1073.00	3611.00	54800	20240822	-79.73	10460	20241115	6.21	54800	-79.73	20240822	10460	6.21	20241115	54800	-79.73	20240822	10460	6.21	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
55	20241121	111343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11220	-10	5	-0.09	383781860	34471	49.45	11240	11480	11000	14590	7870	11230	11133.47	2.86	0	-1916	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	873	10.46	3.11	12	0.44	1073.00	3611.00	54800	20240822	-79.53	10460	20241115	7.27	54800	-79.53	20240822	10460	7.27	20241115	54800	-79.53	20240822	10460	7.27	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
56	20241121	101342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11110	-120	5	-1.07	321184850	28838	41.37	11240	11480	11000	14590	7870	11230	11137.56	2.86	0	-3474	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	865	10.35	3.08	12	0.37	1073.00	3611.00	54800	20240822	-79.73	10460	20241115	6.21	54800	-79.73	20240822	10460	6.21	20241115	54800	-79.73	20240822	10460	6.21	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
57	20241121	091340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11110	-120	5	-1.07	122368970	10879	15.60	11240	11480	11090	14590	7870	11230	11248.18	2.86	0	-2177	11556	11392	11206	11042	10856	11475	11125	8	3360	100	7860	10	1	7785000	865	10.35	3.08	12	0.14	1073.00	3611.00	54800	20240822	-79.73	10460	20241115	6.21	54800	-79.73	20240822	10460	6.21	20241115	54800	-79.73	20240822	10460	6.21	20241115	2.20	N	476080	100	7 억		223016	N	N	0	N	00	N
58	20241120	161327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11230	110	2	0.99	776375220	69204	103.90	11020	11370	11020	14450	7790	11120	11218.66	2.65	0	16924	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	874	10.47	3.11	12	0.89	1073.00	3611.00	54800	20240822	-79.51	10460	20241115	7.36	54800	-79.51	20240822	10460	7.36	20241115	54800	-79.51	20240822	10460	7.36	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
59	20241120	151347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11270	150	2	1.35	750751600	66924	100.48	11020	11370	11020	14450	7790	11120	11217.99	2.65	0	16452	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	877	10.50	3.12	12	0.86	1073.00	3611.00	54800	20240822	-79.43	10460	20241115	7.74	54800	-79.43	20240822	10460	7.74	20241115	54800	-79.43	20240822	10460	7.74	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
60	20241120	141349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11280	160	2	1.44	599174730	53439	80.23	11020	11370	11020	14450	7790	11120	11212.33	2.65	0	11813	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	878	10.51	3.12	12	0.69	1073.00	3611.00	54800	20240822	-79.42	10460	20241115	7.84	54800	-79.42	20240822	10460	7.84	20241115	54800	-79.42	20240822	10460	7.84	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
61	20241120	131349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11320	200	2	1.80	564568590	50371	75.63	11020	11370	11020	14450	7790	11120	11208.22	2.65	0	12511	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	881	10.55	3.13	12	0.65	1073.00	3611.00	54800	20240822	-79.34	10460	20241115	8.22	54800	-79.34	20240822	10460	8.22	20241115	54800	-79.34	20240822	10460	8.22	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
62	20241120	121347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11290	170	2	1.53	439845130	39349	59.08	11020	11320	11020	14450	7790	11120	11178.07	2.65	0	9094	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	879	10.52	3.13	12	0.51	1073.00	3611.00	54800	20240822	-79.40	10460	20241115	7.93	54800	-79.40	20240822	10460	7.93	20241115	54800	-79.40	20240822	10460	7.93	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
63	20241120	111352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11180	60	2	0.54	366955470	32844	49.31	11020	11320	11020	14450	7790	11120	11172.70	2.65	0	7106	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	870	10.42	3.10	12	0.42	1073.00	3611.00	54800	20240822	-79.60	10460	20241115	6.88	54800	-79.60	20240822	10460	6.88	20241115	54800	-79.60	20240822	10460	6.88	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
64	20241120	101350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11170	50	2	0.45	256498140	22999	34.53	11020	11320	11020	14450	7790	11120	11152.59	2.65	0	1824	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	870	10.41	3.09	12	0.30	1073.00	3611.00	54800	20240822	-79.62	10460	20241115	6.79	54800	-79.62	20240822	10460	6.79	20241115	54800	-79.62	20240822	10460	6.79	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
65	20241120	091349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11290	170	2	1.53	127146730	11369	17.07	11020	11320	11020	14450	7790	11120	11183.69	2.65	0	2227	11586	11352	11186	10952	10786	11270	10870	8	3330	100	7780	10	1	7785000	879	10.52	3.13	12	0.15	1073.00	3611.00	54800	20240822	-79.40	10460	20241115	7.93	54800	-79.40	20240822	10460	7.93	20241115	54800	-79.40	20240822	10460	7.93	20241115	2.33	N	476080	100	7 억		206193	N	N	0	N	00	N
66	20241119	161230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11120	-60	5	-0.54	725563050	65075	83.45	11180	11420	11020	14530	7830	11180	11149.72	2.76	0	-8532	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	866	10.36	3.08	12	0.84	1073.00	3611.00	54800	20240822	-79.71	10460	20241115	6.31	54800	-79.71	20240822	10460	6.31	20241115	54800	-79.71	20240822	10460	6.31	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
67	20241119	151256	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11190	10	2	0.09	713031800	63952	82.01	11180	11420	11020	14530	7830	11180	11149.48	2.76	0	-9003	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	871	10.43	3.10	12	0.82	1073.00	3611.00	54800	20240822	-79.58	10460	20241115	6.98	54800	-79.58	20240822	10460	6.98	20241115	54800	-79.58	20240822	10460	6.98	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
68	20241119	141252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11130	-50	5	-0.45	633340720	56804	72.84	11180	11420	11020	14530	7830	11180	11149.58	2.76	0	-10525	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	866	10.37	3.08	12	0.73	1073.00	3611.00	54800	20240822	-79.69	10460	20241115	6.41	54800	-79.69	20240822	10460	6.41	20241115	54800	-79.69	20240822	10460	6.41	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
69	20241119	131255	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11150	-30	5	-0.27	548654720	49178	63.06	11180	11420	11020	14530	7830	11180	11156.51	2.76	0	-10452	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	868	10.39	3.09	12	0.63	1073.00	3611.00	54800	20240822	-79.65	10460	20241115	6.60	54800	-79.65	20240822	10460	6.60	20241115	54800	-79.65	20240822	10460	6.60	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
70	20241119	121242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11160	-20	5	-0.18	469868190	42098	53.98	11180	11420	11020	14530	7830	11180	11161.29	2.76	0	-9825	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	869	10.40	3.09	12	0.54	1073.00	3611.00	54800	20240822	-79.64	10460	20241115	6.69	54800	-79.64	20240822	10460	6.69	20241115	54800	-79.64	20240822	10460	6.69	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
71	20241119	111254	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11140	-40	5	-0.36	443325510	39715	50.93	11180	11420	11020	14530	7830	11180	11162.67	2.76	0	-9457	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	867	10.38	3.09	12	0.51	1073.00	3611.00	54800	20240822	-79.67	10460	20241115	6.50	54800	-79.67	20240822	10460	6.50	20241115	54800	-79.67	20240822	10460	6.50	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
72	20241119	101320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11180	0	3	0.00	365019650	32681	41.91	11180	11420	11020	14530	7830	11180	11169.17	2.76	0	-7352	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	870	10.42	3.10	12	0.42	1073.00	3611.00	54800	20240822	-79.60	10460	20241115	6.88	54800	-79.60	20240822	10460	6.88	20241115	54800	-79.60	20240822	10460	6.88	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
73	20241119	091321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11140	-40	5	-0.36	189837110	16922	21.70	11180	11420	11100	14530	7830	11180	11218.36	2.76	0	-4736	11680	11430	11200	10950	10720	11555	11075	8	3350	100	7820	10	1	7785000	867	10.38	3.09	12	0.22	1073.00	3611.00	54800	20240822	-79.67	10460	20241115	6.50	54800	-79.67	20240822	10460	6.50	20241115	54800	-79.67	20240822	10460	6.50	20241115	2.31	N	476080	100	7 억		214635	N	N	0	N	00	N
74	20241118	161238	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11180	210	2	1.91	868773820	77283	85.40	10970	11450	10970	14260	7680	10970	11241.67	2.66	0	8906	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	870	10.42	3.10	12	0.99	1073.00	3611.00	54800	20240822	-79.60	10460	20241115	6.88	54800	-79.60	20240822	10460	6.88	20241115	54800	-79.60	20240822	10460	6.88	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
75	20241118	151254	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11200	230	2	2.10	811971410	72206	79.79	10970	11450	10970	14260	7680	10970	11245.21	2.66	0	7541	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	872	10.44	3.10	12	0.93	1073.00	3611.00	54800	20240822	-79.56	10460	20241115	7.07	54800	-79.56	20240822	10460	7.07	20241115	54800	-79.56	20240822	10460	7.07	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
76	20241118	141259	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11230	260	2	2.37	773545670	68779	76.00	10970	11450	10970	14260	7680	10970	11246.83	2.66	0	7722	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	874	10.47	3.11	12	0.88	1073.00	3611.00	54800	20240822	-79.51	10460	20241115	7.36	54800	-79.51	20240822	10460	7.36	20241115	54800	-79.51	20240822	10460	7.36	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
77	20241118	131243	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11200	230	2	2.10	741009480	65888	72.81	10970	11450	10970	14260	7680	10970	11246.50	2.66	0	8085	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	872	10.44	3.10	12	0.85	1073.00	3611.00	54800	20240822	-79.56	10460	20241115	7.07	54800	-79.56	20240822	10460	7.07	20241115	54800	-79.56	20240822	10460	7.07	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
78	20241118	121253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11190	220	2	2.01	705889430	62753	69.34	10970	11450	10970	14260	7680	10970	11248.70	2.66	0	7955	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	871	10.43	3.10	12	0.81	1073.00	3611.00	54800	20240822	-79.58	10460	20241115	6.98	54800	-79.58	20240822	10460	6.98	20241115	54800	-79.58	20240822	10460	6.98	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
79	20241118	111252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11310	340	2	3.10	636587080	56600	62.55	10970	11450	10970	14260	7680	10970	11247.12	2.66	0	7327	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	880	10.54	3.13	12	0.73	1073.00	3611.00	54800	20240822	-79.36	10460	20241115	8.13	54800	-79.36	20240822	10460	8.13	20241115	54800	-79.36	20240822	10460	8.13	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
80	20241118	101240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11370	400	2	3.65	475473010	42412	46.87	10970	11400	10970	14260	7680	10970	11210.81	2.66	0	4675	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	885	10.60	3.15	12	0.54	1073.00	3611.00	54800	20240822	-79.25	10460	20241115	8.70	54800	-79.25	20240822	10460	8.70	20241115	54800	-79.25	20240822	10460	8.70	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
81	20241118	091237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11160	190	2	1.73	155268990	14038	15.51	10970	11160	10970	14260	7680	10970	11060.62	2.66	0	311	11443	11206	10833	10596	10223	11325	10715	8	3290	100	7670	10	1	7785000	869	10.40	3.09	12	0.18	1073.00	3611.00	54800	20240822	-79.64	10460	20241115	6.69	54800	-79.64	20240822	10460	6.69	20241115	54800	-79.64	20240822	10460	6.69	20241115	2.27	N	476080	100	7 억		206986	N	N	0	N	00	N
82	20241115	161331	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10970	90	2	0.83	959161080	89260	119.96	10880	11070	10460	14140	7620	10880	10744.86	2.48	0	13798	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	854	10.22	3.04	12	1.15	1073.00	3611.00	54800	20240822	-79.98	10460	20241115	4.88	54800	-79.98	20240822	10460	4.88	20241115	54800	-79.98	20240822	10460	4.88	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
83	20241115	151405	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10950	70	2	0.64	916399330	85361	114.72	10880	11070	10460	14140	7620	10880	10735.56	2.48	0	13266	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	852	10.21	3.03	12	1.10	1073.00	3611.00	54800	20240822	-80.02	10460	20241115	4.68	54800	-80.02	20240822	10460	4.68	20241115	54800	-80.02	20240822	10460	4.68	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
84	20241115	141349	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10960	80	2	0.74	798186370	74617	100.28	10880	10980	10460	14140	7620	10880	10697.09	2.48	0	11550	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	853	10.21	3.04	12	0.96	1073.00	3611.00	54800	20240822	-80.00	10460	20241115	4.78	54800	-80.00	20240822	10460	4.78	20241115	54800	-80.00	20240822	10460	4.78	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
85	20241115	131347	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10870	-10	5	-0.09	732940420	68621	92.22	10880	10920	10460	14140	7620	10880	10680.96	2.48	0	8917	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	846	10.13	3.01	12	0.88	1073.00	3611.00	54800	20240822	-80.16	10460	20241115	3.92	54800	-80.16	20240822	10460	3.92	20241115	54800	-80.16	20240822	10460	3.92	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
86	20241115	121350	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10730	-150	5	-1.38	612676740	57538	77.33	10880	10920	10460	14140	7620	10880	10648.17	2.48	0	3164	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	835	10.00	2.97	12	0.74	1073.00	3611.00	54800	20240822	-80.42	10460	20241115	2.58	54800	-80.42	20240822	10460	2.58	20241115	54800	-80.42	20240822	10460	2.58	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
87	20241115	111317	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10710	-170	5	-1.56	500339540	47035	63.21	10880	10920	10460	14140	7620	10880	10637.55	2.48	0	1676	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	834	9.98	2.97	12	0.60	1073.00	3611.00	54800	20240822	-80.46	10460	20241115	2.39	54800	-80.46	20240822	10460	2.39	20241115	54800	-80.46	20240822	10460	2.39	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
88	20241115	101316	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10490	-390	5	-3.58	345834440	32566	43.77	10880	10920	10460	14140	7620	10880	10619.41	2.48	0	-1955	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	817	9.78	2.91	12	0.42	1073.00	3611.00	54800	20240822	-80.86	10460	20241115	0.29	54800	-80.86	20240822	10460	0.29	20241115	54800	-80.86	20240822	10460	0.29	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
89	20241115	091234	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10640	-240	5	-2.21	123014720	11462	15.40	10880	10920	10600	14140	7620	10880	10732.27	2.48	0	-3460	11566	11222	10996	10652	10426	11110	10540	8	3260	100	7610	10	1	7785000	828	9.92	2.95	12	0.15	1073.00	3611.00	54800	20240822	-80.58	10600	20241115	0.38	54800	-80.58	20240822	10600	0.38	20241115	54800	-80.58	20240822	10600	0.38	20241115	2.46	N	476080	100	7 억		193339	N	N	0	N	00	N
90	20241114	161308	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10800	-230	5	-2.09	758323330	69007	65.00	11000	11340	10770	14330	7730	11030	10989.08	2.40	0	7461	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	841	10.07	2.99	12	0.89	1073.00	3611.00	54800	20240822	-80.29	10770	20241114	0.28	54800	-80.29	20240822	10770	0.28	20241114	54800	-80.29	20240822	10770	0.28	20241114	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
91	20241114	151316	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10850	-180	5	-1.63	647976760	58855	55.43	11000	11340	10790	14330	7730	11030	11009.71	2.40	0	4972	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	845	10.11	3.00	12	0.76	1073.00	3611.00	54800	20240822	-80.20	10790	20241114	0.56	54800	-80.20	20240822	10790	0.56	20241114	54800	-80.20	20240822	10790	0.56	20241114	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
92	20241114	141307	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10970	-60	5	-0.54	430956580	38913	36.65	11000	11340	10900	14330	7730	11030	11074.88	2.40	0	731	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	854	10.22	3.04	12	0.50	1073.00	3611.00	54800	20240822	-79.98	10900	20241114	0.64	54800	-79.98	20240822	10900	0.64	20241114	54800	-79.98	20240822	10900	0.64	20241114	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
93	20241114	131308	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11040	10	2	0.09	354341850	31926	30.07	11000	11340	10910	14330	7730	11030	11098.85	2.40	0	204	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	859	10.29	3.06	12	0.41	1073.00	3611.00	54800	20240822	-79.85	10910	20241114	1.19	54800	-79.85	20240822	10910	1.19	20241114	54800	-79.85	20240822	10910	1.19	20241114	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
94	20241114	121304	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11060	30	2	0.27	274624450	24670	23.24	11000	11340	10910	14330	7730	11030	11131.92	2.40	0	-699	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	861	10.31	3.06	12	0.32	1073.00	3611.00	54800	20240822	-79.82	10910	20241114	1.37	54800	-79.82	20240822	10910	1.37	20241114	54800	-79.82	20240822	10910	1.37	20241114	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
95	20241114	111306	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11110	80	2	0.73	182804110	16343	15.39	11000	11340	10990	14330	7730	11030	11185.48	2.40	0	233	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	865	10.35	3.08	12	0.21	1073.00	3611.00	54800	20240822	-79.73	10990	20241114	1.09	54800	-79.73	20240822	10990	1.09	20241114	54800	-79.73	20240822	10990	1.09	20241114	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
96	20241114	101325	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11250	220	2	1.99	59701850	5356	5.04	11000	11300	10990	14330	7730	11030	11146.75	2.40	0	-102	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	876	10.48	3.12	12	0.07	1073.00	3611.00	54800	20240822	-79.47	10990	20241114	2.37	54800	-79.47	20240822	10990	2.37	20241114	54800	-79.47	20240822	10990	2.37	20241114	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
97	20241114	091257	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	14330	7730	11030	0.00	2.40	0	0	12350	11690	11340	10680	10330	11515	10505	8	3300	100	7720	10	1	7785000	859	10.28	3.05	12	0.00	1073.00	3611.00	54800	20240822	-79.87	10990	20241113	0.36	54800	-79.87	20240822	10990	0.36	20241113	54800	-79.87	20240822	10990	0.36	20241113	2.43	N	476080	100	7 억		186838	N	N	0	N	00	N
98	20241113	160909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11030	-420	5	-3.67	1174915550	103346	68.86	11120	12000	10990	14880	8020	11450	11372.34	2.21	0	14749	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	859	10.28	3.05	12	1.33	1073.00	3611.00	54800	20240822	-79.87	10990	20241113	0.36	54800	-79.87	20240822	10990	0.36	20241113	54800	-79.87	20240822	10990	0.36	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
99	20241113	150947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11090	-360	5	-3.14	1057495800	92742	61.79	11120	12000	10990	14880	8020	11450	11402.56	2.21	0	11209	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	863	10.34	3.07	12	1.19	1073.00	3611.00	54800	20240822	-79.76	10990	20241113	0.91	54800	-79.76	20240822	10990	0.91	20241113	54800	-79.76	20240822	10990	0.91	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
100	20241113	140945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11310	-140	5	-1.22	840383880	73293	48.83	11120	12000	11120	14880	8020	11450	11466.09	2.21	0	7644	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	880	10.54	3.13	12	0.94	1073.00	3611.00	54800	20240822	-79.36	11120	20241113	1.71	54800	-79.36	20240822	11120	1.71	20241113	54800	-79.36	20240822	11120	1.71	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
101	20241113	130947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11260	-190	5	-1.66	693974080	60363	40.22	11120	12000	11120	14880	8020	11450	11496.68	2.21	0	5930	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	877	10.49	3.12	12	0.78	1073.00	3611.00	54800	20240822	-79.45	11120	20241113	1.26	54800	-79.45	20240822	11120	1.26	20241113	54800	-79.45	20240822	11120	1.26	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
102	20241113	120936	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11420	-30	5	-0.26	623481890	54123	36.06	11120	12000	11120	14880	8020	11450	11519.72	2.21	0	5479	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	889	10.64	3.16	12	0.70	1073.00	3611.00	54800	20240822	-79.16	11120	20241113	2.70	54800	-79.16	20240822	11120	2.70	20241113	54800	-79.16	20240822	11120	2.70	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
103	20241113	110932	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11380	-70	5	-0.61	556331490	48211	32.12	11120	12000	11120	14880	8020	11450	11539.51	2.21	0	5028	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	886	10.61	3.15	12	0.62	1073.00	3611.00	54800	20240822	-79.23	11120	20241113	2.34	54800	-79.23	20240822	11120	2.34	20241113	54800	-79.23	20240822	11120	2.34	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
104	20241113	100932	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11480	30	2	0.26	465746890	40286	26.84	11120	12000	11120	14880	8020	11450	11561.01	2.21	0	1338	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	894	10.70	3.18	12	0.52	1073.00	3611.00	54800	20240822	-79.05	11120	20241113	3.24	54800	-79.05	20240822	11120	3.24	20241113	54800	-79.05	20240822	11120	3.24	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
105	20241113	090922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11580	130	2	1.14	129197130	11373	7.58	11120	11600	11120	14880	8020	11450	11359.99	2.21	0	1795	12230	11840	11580	11190	10930	11710	11060	8	3430	100	8010	10	1	7785000	902	10.79	3.21	12	0.15	1073.00	3611.00	54800	20240822	-78.87	11120	20241113	4.14	54800	-78.87	20240822	11120	4.14	20241113	54800	-78.87	20240822	11120	4.14	20241113	2.34	N	476080	100	7 억		172386	N	N	0	N	00	N
106	20241112	161220	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11450	-560	5	-4.66	1718709940	149031	89.40	11970	11970	11320	15610	8410	12010	11532.49	2.01	0	16529	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	891	10.67	3.17	12	1.91	1073.00	3611.00	54800	20240822	-79.11	11320	20241112	1.15	54800	-79.11	20240822	11320	1.15	20241112	54800	-79.11	20240822	11320	1.15	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
107	20241112	151234	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11430	-580	5	-4.83	1583617010	137211	82.31	11970	11970	11320	15610	8410	12010	11541.23	2.01	0	15418	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	890	10.65	3.17	12	1.76	1073.00	3611.00	54800	20240822	-79.14	11320	20241112	0.97	54800	-79.14	20240822	11320	0.97	20241112	54800	-79.14	20240822	11320	0.97	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
108	20241112	141238	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11510	-500	5	-4.16	1364777600	118149	70.88	11970	11970	11320	15610	8410	12010	11551.05	2.01	0	13427	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	896	10.73	3.19	12	1.52	1073.00	3611.00	54800	20240822	-79.00	11320	20241112	1.68	54800	-79.00	20240822	11320	1.68	20241112	54800	-79.00	20240822	11320	1.68	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
109	20241112	131243	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11530	-480	5	-4.00	1265568560	109518	65.70	11970	11970	11320	15610	8410	12010	11555.51	2.01	0	12607	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	898	10.75	3.19	12	1.41	1073.00	3611.00	54800	20240822	-78.96	11320	20241112	1.86	54800	-78.96	20240822	11320	1.86	20241112	54800	-78.96	20240822	11320	1.86	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
110	20241112	121232	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11440	-570	5	-4.75	1174475400	101588	60.94	11970	11970	11320	15610	8410	12010	11560.85	2.01	0	11427	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	891	10.66	3.17	12	1.30	1073.00	3611.00	54800	20240822	-79.12	11320	20241112	1.06	54800	-79.12	20240822	11320	1.06	20241112	54800	-79.12	20240822	11320	1.06	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
111	20241112	111227	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11500	-510	5	-4.25	1035556690	89489	53.68	11970	11970	11320	15610	8410	12010	11571.55	2.01	0	8674	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	895	10.72	3.18	12	1.15	1073.00	3611.00	54800	20240822	-79.01	11320	20241112	1.59	54800	-79.01	20240822	11320	1.59	20241112	54800	-79.01	20240822	11320	1.59	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
112	20241112	101226	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11550	-460	5	-3.83	876401870	75696	45.41	11970	11970	11320	15610	8410	12010	11577.52	2.01	0	2654	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	899	10.76	3.20	12	0.97	1073.00	3611.00	54800	20240822	-78.92	11320	20241112	2.03	54800	-78.92	20240822	11320	2.03	20241112	54800	-78.92	20240822	11320	2.03	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
113	20241112	091226	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11670	-340	5	-2.83	218859920	18580	11.15	11970	11970	11670	15610	8410	12010	11778.46	2.01	0	-1200	13223	12616	12293	11686	11363	12455	11525	8	3600	100	8400	10	1	7785000	909	10.88	3.23	12	0.24	1073.00	3611.00	54800	20240822	-78.70	11670	20241112	0.00	54800	-78.70	20240822	11670	0.00	20241112	54800	-78.70	20240822	11670	0.00	20241112	2.36	N	476080	100	7 억		156796	N	N	0	N	00	N
114	20241111	161214	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12010	-890	5	-6.90	2000925570	164261	137.92	12900	12900	11970	16770	9030	12900	12182.38	2.64	0	-48797	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	935	11.19	3.33	12	2.11	1073.00	3611.00	54800	20240822	-78.08	11970	20241111	0.33	54800	-78.08	20240822	11970	0.33	20241111	54800	-78.08	20240822	11970	0.33	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
115	20241111	151251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12030	-870	5	-6.74	1890178680	155056	130.19	12900	12900	11970	16770	9030	12900	12190.30	2.64	0	-46417	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	937	11.21	3.33	12	1.99	1073.00	3611.00	54800	20240822	-78.05	11970	20241111	0.50	54800	-78.05	20240822	11970	0.50	20241111	54800	-78.05	20240822	11970	0.50	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
116	20241111	141234	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12040	-860	5	-6.67	1739888580	142558	119.70	12900	12900	11970	16770	9030	12900	12204.78	2.64	0	-45826	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	937	11.22	3.33	12	1.83	1073.00	3611.00	54800	20240822	-78.03	11970	20241111	0.58	54800	-78.03	20240822	11970	0.58	20241111	54800	-78.03	20240822	11970	0.58	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
117	20241111	131234	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12080	-820	5	-6.36	1636474650	133977	112.49	12900	12900	11970	16770	9030	12900	12214.59	2.64	0	-44336	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	940	11.26	3.35	12	1.72	1073.00	3611.00	54800	20240822	-77.96	11970	20241111	0.92	54800	-77.96	20240822	11970	0.92	20241111	54800	-77.96	20240822	11970	0.92	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
118	20241111	121228	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12020	-880	5	-6.82	1484634760	121346	101.89	12900	12900	12000	16770	9030	12900	12234.72	2.64	0	-41902	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	936	11.20	3.33	12	1.56	1073.00	3611.00	54800	20240822	-78.07	12000	20241111	0.17	54800	-78.07	20240822	12000	0.17	20241111	54800	-78.07	20240822	12000	0.17	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
119	20241111	111224	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12120	-780	5	-6.05	1242905870	101339	85.09	12900	12900	12070	16770	9030	12900	12264.83	2.64	0	-36622	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	944	11.30	3.36	12	1.30	1073.00	3611.00	54800	20240822	-77.88	12070	20241111	0.41	54800	-77.88	20240822	12070	0.41	20241111	54800	-77.88	20240822	12070	0.41	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
120	20241111	101217	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12230	-670	5	-5.19	977325770	79495	66.75	12900	12900	12130	16770	9030	12900	12294.18	2.64	0	-26198	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	952	11.40	3.39	12	1.02	1073.00	3611.00	54800	20240822	-77.68	12130	20241111	0.82	54800	-77.68	20240822	12130	0.82	20241111	54800	-77.68	20240822	12130	0.82	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
121	20241111	091213	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12490	-410	5	-3.18	274593560	21984	18.46	12900	12900	12390	16770	9030	12900	12490.61	2.64	0	-823	13580	13240	12980	12640	12380	13410	12810	8	3870	100	9030	10	1	7785000	972	11.64	3.46	12	0.28	1073.00	3611.00	54800	20240822	-77.21	12390	20241111	0.81	54800	-77.21	20240822	12390	0.81	20241111	54800	-77.21	20240822	12390	0.81	20241111	2.33	N	476080	100	7 억		205414	N	N	0	N	00	N
122	20241108	161202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	180	2	1.42	1543912310	118245	94.67	12720	13320	12720	16530	8910	12720	13058.33	2.49	0	12031	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1004	12.02	3.57	12	1.52	1073.00	3611.00	54800	20240822	-76.46	12400	20241101	4.03	54800	-76.46	20240822	12400	4.03	20241101	54800	-76.46	20240822	12400	4.03	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
123	20241108	151218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	200	2	1.57	1455755670	111415	89.20	12720	13320	12720	16530	8910	12720	13066.07	2.49	0	12417	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1006	12.04	3.58	12	1.43	1073.00	3611.00	54800	20240822	-76.42	12400	20241101	4.19	54800	-76.42	20240822	12400	4.19	20241101	54800	-76.42	20240822	12400	4.19	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
124	20241108	141215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	200	2	1.57	1351013870	103328	82.72	12720	13320	12720	16530	8910	12720	13075.00	2.49	0	10912	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1006	12.04	3.58	12	1.33	1073.00	3611.00	54800	20240822	-76.42	12400	20241101	4.19	54800	-76.42	20240822	12400	4.19	20241101	54800	-76.42	20240822	12400	4.19	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
125	20241108	131217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12970	250	2	1.97	1272715200	97289	77.89	12720	13320	12720	16530	8910	12720	13081.80	2.49	0	12196	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1010	12.09	3.59	12	1.25	1073.00	3611.00	54800	20240822	-76.33	12400	20241101	4.60	54800	-76.33	20240822	12400	4.60	20241101	54800	-76.33	20240822	12400	4.60	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
126	20241108	121215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	280	2	2.20	1087345080	83112	66.54	12720	13320	12720	16530	8910	12720	13082.89	2.49	0	9873	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1012	12.12	3.60	12	1.07	1073.00	3611.00	54800	20240822	-76.28	12400	20241101	4.84	54800	-76.28	20240822	12400	4.84	20241101	54800	-76.28	20240822	12400	4.84	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
127	20241108	111219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	180	2	1.42	979594440	74811	59.89	12720	13320	12720	16530	8910	12720	13094.26	2.49	0	10355	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1004	12.02	3.57	12	0.96	1073.00	3611.00	54800	20240822	-76.46	12400	20241101	4.03	54800	-76.46	20240822	12400	4.03	20241101	54800	-76.46	20240822	12400	4.03	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
128	20241108	101225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	350	2	2.75	768702590	58571	46.89	12720	13320	12720	16530	8910	12720	13124.29	2.49	0	15069	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1017	12.18	3.62	12	0.75	1073.00	3611.00	54800	20240822	-76.15	12400	20241101	5.40	54800	-76.15	20240822	12400	5.40	20241101	54800	-76.15	20240822	12400	5.40	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
129	20241108	091215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13130	410	2	3.22	238711120	18401	14.73	12720	13140	12720	16530	8910	12720	12972.73	2.49	0	8984	13293	13006	12773	12486	12253	12890	12370	8	3810	100	8900	10	1	7785000	1022	12.24	3.64	12	0.24	1073.00	3611.00	54800	20240822	-76.04	12400	20241101	5.89	54800	-76.04	20240822	12400	5.89	20241101	54800	-76.04	20240822	12400	5.89	20241101	2.25	N	476080	100	7 억		193671	N	N	0	N	00	N
130	20241107	161206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12720	-350	5	-2.68	1562721370	123177	78.02	13060	13060	12540	16990	9150	13070	12686.75	2.16	0	25409	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	990	11.85	3.52	12	1.58	1073.00	3611.00	54800	20240822	-76.79	12400	20241101	2.58	54800	-76.79	20240822	12400	2.58	20241101	54800	-76.79	20240822	12400	2.58	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
131	20241107	151212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12580	-490	5	-3.75	1421072320	111961	70.92	13060	13060	12540	16990	9150	13070	12692.57	2.16	0	22592	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	979	11.72	3.48	12	1.44	1073.00	3611.00	54800	20240822	-77.04	12400	20241101	1.45	54800	-77.04	20240822	12400	1.45	20241101	54800	-77.04	20240822	12400	1.45	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
132	20241107	141217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12670	-400	5	-3.06	1099709220	86493	54.78	13060	13060	12540	16990	9150	13070	12714.43	2.16	0	10244	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	986	11.81	3.51	12	1.11	1073.00	3611.00	54800	20240822	-76.88	12400	20241101	2.18	54800	-76.88	20240822	12400	2.18	20241101	54800	-76.88	20240822	12400	2.18	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
133	20241107	131216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	-470	5	-3.60	1040358340	81811	51.82	13060	13060	12540	16990	9150	13070	12716.61	2.16	0	11002	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	981	11.74	3.49	12	1.05	1073.00	3611.00	54800	20240822	-77.01	12400	20241101	1.61	54800	-77.01	20240822	12400	1.61	20241101	54800	-77.01	20240822	12400	1.61	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
134	20241107	121210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12740	-330	5	-2.52	878354550	69058	43.74	13060	13060	12540	16990	9150	13070	12719.08	2.16	0	9530	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	992	11.87	3.53	12	0.89	1073.00	3611.00	54800	20240822	-76.75	12400	20241101	2.74	54800	-76.75	20240822	12400	2.74	20241101	54800	-76.75	20240822	12400	2.74	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
135	20241107	111206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12560	-510	5	-3.90	795568740	62548	39.62	13060	13060	12540	16990	9150	13070	12719.33	2.16	0	11399	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	978	11.71	3.48	12	0.80	1073.00	3611.00	54800	20240822	-77.08	12400	20241101	1.29	54800	-77.08	20240822	12400	1.29	20241101	54800	-77.08	20240822	12400	1.29	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
136	20241107	101208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12700	-370	5	-2.83	580892070	45492	28.81	13060	13060	12590	16990	9150	13070	12769.10	2.16	0	7697	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	989	11.84	3.52	12	0.58	1073.00	3611.00	54800	20240822	-76.82	12400	20241101	2.42	54800	-76.82	20240822	12400	2.42	20241101	54800	-76.82	20240822	12400	2.42	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
137	20241107	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12930	-140	5	-1.07	173919230	13486	8.54	13060	13060	12650	16990	9150	13070	12896.28	2.16	0	-532	14010	13540	13250	12780	12490	13395	12635	8	3920	100	9140	10	1	7785000	1007	12.05	3.58	12	0.17	1073.00	3611.00	54800	20240822	-76.41	12400	20241101	4.27	54800	-76.41	20240822	12400	4.27	20241101	54800	-76.41	20240822	12400	4.27	20241101	1.97	N	476080	100	7 억		168257	N	N	0	N	00	N
138	20241106	161222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	-130	5	-0.98	2061839220	155293	121.64	13300	13720	12960	17160	9240	13200	13277.35	2.16	0	-165	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1017	12.18	3.62	12	1.99	1073.00	3611.00	54800	20240822	-76.15	12400	20241101	5.40	54800	-76.15	20240822	12400	5.40	20241101	54800	-76.15	20240822	12400	5.40	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
139	20241106	151257	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	-100	5	-0.76	1985336140	149432	117.05	13300	13720	12960	17160	9240	13200	13285.88	2.16	0	-1119	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1020	12.21	3.63	12	1.92	1073.00	3611.00	54800	20240822	-76.09	12400	20241101	5.65	54800	-76.09	20240822	12400	5.65	20241101	54800	-76.09	20240822	12400	5.65	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
140	20241106	141246	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13140	-60	5	-0.45	1659314090	124670	97.66	13300	13720	12960	17160	9240	13200	13309.65	2.16	0	-3087	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1023	12.25	3.64	12	1.60	1073.00	3611.00	54800	20240822	-76.02	12400	20241101	5.97	54800	-76.02	20240822	12400	5.97	20241101	54800	-76.02	20240822	12400	5.97	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
141	20241106	131255	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	-130	5	-0.98	1520716490	114041	89.33	13300	13720	12970	17160	9240	13200	13334.82	2.16	0	-6244	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1017	12.18	3.62	12	1.46	1073.00	3611.00	54800	20240822	-76.15	12400	20241101	5.40	54800	-76.15	20240822	12400	5.40	20241101	54800	-76.15	20240822	12400	5.40	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
142	20241106	121218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13230	30	2	0.23	1224690740	91485	71.66	13300	13720	13180	17160	9240	13200	13386.79	2.16	0	-3717	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1030	12.33	3.66	12	1.18	1073.00	3611.00	54800	20240822	-75.86	12400	20241101	6.69	54800	-75.86	20240822	12400	6.69	20241101	54800	-75.86	20240822	12400	6.69	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
143	20241106	111224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	80	2	0.61	1087316110	81121	63.54	13300	13720	13180	17160	9240	13200	13403.63	2.16	0	-2503	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1034	12.38	3.68	12	1.04	1073.00	3611.00	54800	20240822	-75.77	12400	20241101	7.10	54800	-75.77	20240822	12400	7.10	20241101	54800	-75.77	20240822	12400	7.10	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
144	20241106	101229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	190	2	1.44	889511720	66212	51.87	13300	13720	13190	17160	9240	13200	13434.30	2.16	0	1713	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1042	12.48	3.71	12	0.85	1073.00	3611.00	54800	20240822	-75.57	12400	20241101	7.98	54800	-75.57	20240822	12400	7.98	20241101	54800	-75.57	20240822	12400	7.98	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
145	20241106	091222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	260	2	1.97	319255990	23833	18.67	13300	13670	13190	17160	9240	13200	13395.54	2.16	0	11208	13753	13476	13303	13026	12853	13390	12940	8	3960	100	9240	10	1	7785000	1048	12.54	3.73	12	0.31	1073.00	3611.00	54800	20240822	-75.44	12400	20241101	8.55	54800	-75.44	20240822	12400	8.55	20241101	54800	-75.44	20240822	12400	8.55	20241101	2.21	N	476080	100	7 억		168437	N	N	0	N	00	N
146	20241105	161145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	-240	5	-1.79	1680839320	126482	36.03	13520	13580	13130	17470	9410	13440	13288.72	2.32	0	-12630	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1028	12.30	3.66	12	1.62	1073.00	3611.00	54800	20240822	-75.91	12400	20241101	6.45	54800	-75.91	20240822	12400	6.45	20241101	54800	-75.91	20240822	12400	6.45	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
147	20241105	151211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13260	-180	5	-1.34	1562212760	117502	33.47	13520	13580	13130	17470	9410	13440	13294.71	2.32	0	-11302	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1032	12.36	3.67	12	1.51	1073.00	3611.00	54800	20240822	-75.80	12400	20241101	6.94	54800	-75.80	20240822	12400	6.94	20241101	54800	-75.80	20240822	12400	6.94	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
148	20241105	141205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	-190	5	-1.41	1478862440	111216	31.68	13520	13580	13130	17470	9410	13440	13296.69	2.32	0	-10735	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1032	12.35	3.67	12	1.43	1073.00	3611.00	54800	20240822	-75.82	12400	20241101	6.85	54800	-75.82	20240822	12400	6.85	20241101	54800	-75.82	20240822	12400	6.85	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
149	20241105	131213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-140	5	-1.04	1354592370	101859	29.01	13520	13580	13130	17470	9410	13440	13298.14	2.32	0	-6929	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1035	12.40	3.68	12	1.31	1073.00	3611.00	54800	20240822	-75.73	12400	20241101	7.26	54800	-75.73	20240822	12400	7.26	20241101	54800	-75.73	20240822	12400	7.26	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
150	20241105	121200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	-40	5	-0.30	1206059520	90744	25.85	13520	13580	13130	17470	9410	13440	13290.13	2.32	0	-5473	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1043	12.49	3.71	12	1.17	1073.00	3611.00	54800	20240822	-75.55	12400	20241101	8.06	54800	-75.55	20240822	12400	8.06	20241101	54800	-75.55	20240822	12400	8.06	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
151	20241105	111146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	-160	5	-1.19	1041882700	78439	22.34	13520	13580	13130	17470	9410	13440	13281.91	2.32	0	-8319	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1034	12.38	3.68	12	1.01	1073.00	3611.00	54800	20240822	-75.77	12400	20241101	7.10	54800	-75.77	20240822	12400	7.10	20241101	54800	-75.77	20240822	12400	7.10	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
152	20241105	101158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13240	-200	5	-1.49	883027080	66472	18.93	13520	13580	13130	17470	9410	13440	13283.25	2.32	0	-6655	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1031	12.34	3.67	12	0.85	1073.00	3611.00	54800	20240822	-75.84	12400	20241101	6.77	54800	-75.84	20240822	12400	6.77	20241101	54800	-75.84	20240822	12400	6.77	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
153	20241105	091153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	30	2	0.22	300043930	22419	6.39	13520	13580	13230	17470	9410	13440	13382.44	2.32	0	-6599	14353	13896	13173	12716	11993	14125	12945	8	4030	100	9400	10	1	7785000	1049	12.55	3.73	12	0.29	1073.00	3611.00	54800	20240822	-75.42	12400	20241101	8.63	54800	-75.42	20240822	12400	8.63	20241101	54800	-75.42	20240822	12400	8.63	20241101	2.12	N	476080	100	7 억		180529	N	N	0	N	00	N
154	20241104	161143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	1040	2	8.39	4619027750	347974	378.18	12450	13630	12450	16120	8680	12400	13273.66	1.39	0	72544	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1046	12.53	3.72	12	4.47	1073.00	3611.00	54800	20240822	-75.47	12400	20241101	8.39	54800	-75.47	20240822	12400	8.39	20241101	54800	-75.47	20240822	12400	8.39	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
155	20241104	151206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	1000	2	8.06	4431585270	334005	363.00	12450	13630	12450	16120	8680	12400	13268.02	1.39	0	68652	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1043	12.49	3.71	12	4.29	1073.00	3611.00	54800	20240822	-75.55	12400	20241101	8.06	54800	-75.55	20240822	12400	8.06	20241101	54800	-75.55	20240822	12400	8.06	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
156	20241104	141145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13330	930	2	7.50	4201299630	316742	344.24	12450	13630	12450	16120	8680	12400	13264.11	1.39	0	59995	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1038	12.42	3.69	12	4.07	1073.00	3611.00	54800	20240822	-75.68	12400	20241101	7.50	54800	-75.68	20240822	12400	7.50	20241101	54800	-75.68	20240822	12400	7.50	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
157	20241104	131101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13380	980	2	7.90	3911228340	294886	320.48	12450	13630	12450	16120	8680	12400	13263.53	1.39	0	55213	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1042	12.47	3.71	12	3.79	1073.00	3611.00	54800	20240822	-75.58	12400	20241101	7.90	54800	-75.58	20240822	12400	7.90	20241101	54800	-75.58	20240822	12400	7.90	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
158	20241104	121128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	990	2	7.98	3785153650	285437	310.21	12450	13630	12450	16120	8680	12400	13260.91	1.39	0	54744	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1042	12.48	3.71	12	3.67	1073.00	3611.00	54800	20240822	-75.57	12400	20241101	7.98	54800	-75.57	20240822	12400	7.98	20241101	54800	-75.57	20240822	12400	7.98	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
159	20241104	111119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13360	960	2	7.74	3518421220	265479	288.52	12450	13630	12450	16120	8680	12400	13253.11	1.39	0	53040	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1040	12.45	3.70	12	3.41	1073.00	3611.00	54800	20240822	-75.62	12400	20241101	7.74	54800	-75.62	20240822	12400	7.74	20241101	54800	-75.62	20240822	12400	7.74	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
160	20241104	101108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13270	870	2	7.02	2940898410	222308	241.60	12450	13630	12450	16120	8680	12400	13228.94	1.39	0	42430	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1033	12.37	3.67	12	2.86	1073.00	3611.00	54800	20240822	-75.78	12400	20241101	7.02	54800	-75.78	20240822	12400	7.02	20241101	54800	-75.78	20240822	12400	7.02	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
161	20241104	091130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13190	790	2	6.37	781558350	60103	65.32	12450	13280	12450	16120	8680	12400	13003.65	1.39	0	26247	12866	12632	12516	12282	12166	12575	12225	8	3720	100	8680	10	1	7785000	1027	12.29	3.65	12	0.77	1073.00	3611.00	54800	20240822	-75.93	12400	20241101	6.37	54800	-75.93	20240822	12400	6.37	20241101	54800	-75.93	20240822	12400	6.37	20241101	2.04	N	476080	100	7 억		108377	N	N	0	N	00	N
162	20241101	161043	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12400	-580	5	-4.47	1128587090	90184	92.27	12700	12750	12400	16870	9090	12980	12514.53	1.65	0	-19288	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	965	11.56	3.43	12	1.16	1073.00	3611.00	54800	20240822	-77.37	12400	20241101	0.00	54800	-77.37	20240822	12400	0.00	20241101	54800	-77.37	20240822	12400	0.00	20241101	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N
163	20241101	151109	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12460	-520	5	-4.01	1003969630	80144	82.00	12700	12750	12420	16870	9090	12980	12527.07	1.65	0	-17736	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	970	11.61	3.45	12	1.03	1073.00	3611.00	54800	20240822	-77.26	12420	20241101	0.32	54800	-77.26	20240822	12420	0.32	20241101	54800	-77.26	20240822	12420	0.32	20241101	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N
164	20241101	141016	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12570	-410	5	-3.16	768344810	61244	62.66	12700	12750	12450	16870	9090	12980	12545.63	1.65	0	-16252	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	979	11.71	3.48	12	0.79	1073.00	3611.00	54800	20240822	-77.06	12450	20241101	0.96	54800	-77.06	20240822	12450	0.96	20241101	54800	-77.06	20240822	12450	0.96	20241101	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N
165	20241101	131254	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12620	-360	5	-2.77	688224890	54847	56.12	12700	12750	12450	16870	9090	12980	12548.09	1.65	0	-14571	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	982	11.76	3.49	12	0.70	1073.00	3611.00	54800	20240822	-76.97	12450	20241101	1.37	54800	-76.97	20240822	12450	1.37	20241101	54800	-76.97	20240822	12450	1.37	20241101	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N
166	20241101	121253	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12600	-380	5	-2.93	642006540	51178	52.36	12700	12750	12450	16870	9090	12980	12544.58	1.65	0	-13351	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	981	11.74	3.49	12	0.66	1073.00	3611.00	54800	20240822	-77.01	12450	20241101	1.20	54800	-77.01	20240822	12450	1.20	20241101	54800	-77.01	20240822	12450	1.20	20241101	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N
167	20241101	111251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12580	-400	5	-3.08	609246280	48577	49.70	12700	12750	12450	16870	9090	12980	12541.87	1.65	0	-12809	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	979	11.72	3.48	12	0.62	1073.00	3611.00	54800	20240822	-77.04	12450	20241101	1.04	54800	-77.04	20240822	12450	1.04	20241101	54800	-77.04	20240822	12450	1.04	20241101	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N
168	20241101	101252	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12540	-440	5	-3.39	501533230	39976	40.90	12700	12750	12450	16870	9090	12980	12545.86	1.65	0	-11923	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	976	11.69	3.47	12	0.51	1073.00	3611.00	54800	20240822	-77.12	12450	20241101	0.72	54800	-77.12	20240822	12450	0.72	20241101	54800	-77.12	20240822	12450	0.72	20241101	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N
169	20241101	091247	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12540	-440	5	-3.39	214206840	17002	17.40	12700	12750	12520	16870	9090	12980	12598.92	1.65	0	-7425	13393	13186	12823	12616	12253	13290	12720	8	3890	100	9080	10	1	7785000	976	11.69	3.47	12	0.22	1073.00	3611.00	54800	20240822	-77.12	12460	20241031	0.64	54800	-77.12	20240822	12460	0.64	20241031	54800	-77.12	20240822	12460	0.64	20241031	1.94	N	476080	100	7 억		128129	N	N	0	N	00	N