KissMeData/054780/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	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	20	2	0.29	153974750	22152	81.25	6930	7080	6880	9000	4860	6930	6950.83	7.43	0	-6932	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1359	-80.81	2.30	12	0.11	-86.00	3028.00	11980	20230217	-41.99	6020	20231024	15.45	11980	-41.99	20230217	6020	15.45	20231024	11980	-41.99	20230217	6020	15.45	20231024	3.41	N	054780	500	97 억		1452275	N	N	15	N	00	N
3	20231130	150602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	30	2	0.43	144394480	20774	76.19	6930	7080	6880	9000	4860	6930	6950.73	7.43	0	-6335	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1361	-80.93	2.30	12	0.11	-86.00	3028.00	11980	20230217	-41.90	6020	20231024	15.61	11980	-41.90	20230217	6020	15.61	20231024	11980	-41.90	20230217	6020	15.61	20231024	3.41	N	054780	500	97 억		1452275	N	N	93	N	00	N
4	20231130	140558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-10	5	-0.14	116642860	16768	61.50	6930	7080	6880	9000	4860	6930	6956.28	7.43	0	-5701	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1353	-80.47	2.29	12	0.09	-86.00	3028.00	11980	20230217	-42.24	6020	20231024	14.95	11980	-42.24	20230217	6020	14.95	20231024	11980	-42.24	20230217	6020	14.95	20231024	3.41	N	054780	500	97 억		1452275	N	N	93	N	00	N
5	20231130	130557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	0	3	0.00	114340060	16435	60.28	6930	7080	6880	9000	4860	6930	6957.11	7.43	0	-5634	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1355	-80.58	2.29	12	0.08	-86.00	3028.00	11980	20230217	-42.15	6020	20231024	15.12	11980	-42.15	20230217	6020	15.12	20231024	11980	-42.15	20230217	6020	15.12	20231024	3.41	N	054780	500	97 억		1452275	N	N	93	N	00	N
6	20231130	120607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6890	-40	5	-0.58	108347520	15566	57.09	6930	7080	6880	9000	4860	6930	6960.52	7.43	0	-5538	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1347	-80.12	2.28	12	0.08	-86.00	3028.00	11980	20230217	-42.49	6020	20231024	14.45	11980	-42.49	20230217	6020	14.45	20231024	11980	-42.49	20230217	6020	14.45	20231024	3.41	N	054780	500	97 억		1452275	N	N	93	N	00	N
7	20231130	110602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-10	5	-0.14	92932990	13333	48.90	6930	7080	6880	9000	4860	6930	6970.15	7.43	0	-4136	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1353	-80.47	2.29	12	0.07	-86.00	3028.00	11980	20230217	-42.24	6020	20231024	14.95	11980	-42.24	20230217	6020	14.95	20231024	11980	-42.24	20230217	6020	14.95	20231024	3.41	N	054780	500	97 억		1452275	N	N	93	N	00	N
8	20231130	100556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	20	2	0.29	73097320	10459	38.36	6930	7080	6900	9000	4860	6930	6988.94	7.43	0	-3888	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1359	-80.81	2.30	12	0.05	-86.00	3028.00	11980	20230217	-41.99	6020	20231024	15.45	11980	-41.99	20230217	6020	15.45	20231024	11980	-41.99	20230217	6020	15.45	20231024	3.41	N	054780	500	97 억		1452275	N	N	93	N	00	N
9	20231130	090559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	60	2	0.87	7770370	1118	4.10	6930	6990	6900	9000	4860	6930	6950.24	7.43	0	-630	7050	6990	6870	6810	6690	7020	6840	98	2070	500	5120	10	1	19547793	1366	-81.28	2.31	12	0.01	-86.00	3028.00	11980	20230217	-41.65	6020	20231024	16.11	11980	-41.65	20230217	6020	16.11	20231024	11980	-41.65	20230217	6020	16.11	20231024	3.41	N	054780	500	97 억		1452275	N	N	93	N	00	N
10	20231129	160556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	50	2	0.73	186342000	27160	112.80	6930	6930	6750	8940	4820	6880	6860.90	7.44	0	-1702	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1355	-80.58	2.29	12	0.14	-86.00	3028.00	11980	20230217	-42.15	6020	20231024	15.12	11980	-42.15	20230217	6020	15.12	20231024	11980	-42.15	20230217	6020	15.12	20231024	3.39	N	054780	500	97 억		1454021	N	N	93	N	00	N
11	20231129	150559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	-40	5	-0.58	138674550	20261	84.15	6930	6930	6750	8940	4820	6880	6844.41	7.44	0	-1489	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1337	-79.53	2.26	12	0.10	-86.00	3028.00	11980	20230217	-42.90	6020	20231024	13.62	11980	-42.90	20230217	6020	13.62	20231024	11980	-42.90	20230217	6020	13.62	20231024	3.39	N	054780	500	97 억		1454021	N	N	0	N	00	N
12	20231129	140557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6880	0	3	0.00	120217590	17562	72.94	6930	6930	6750	8940	4820	6880	6845.32	7.44	0	-873	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1345	-80.00	2.27	12	0.09	-86.00	3028.00	11980	20230217	-42.57	6020	20231024	14.29	11980	-42.57	20230217	6020	14.29	20231024	11980	-42.57	20230217	6020	14.29	20231024	3.39	N	054780	500	97 억		1454021	N	N	0	N	00	N
13	20231129	130600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	-10	5	-0.15	107895950	15767	65.49	6930	6930	6750	8940	4820	6880	6843.15	7.44	0	-742	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1343	-79.88	2.27	12	0.08	-86.00	3028.00	11980	20230217	-42.65	6020	20231024	14.12	11980	-42.65	20230217	6020	14.12	20231024	11980	-42.65	20230217	6020	14.12	20231024	3.39	N	054780	500	97 억		1454021	N	N	0	N	00	N
14	20231129	120559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6860	-20	5	-0.29	95026000	13895	57.71	6930	6930	6750	8940	4820	6880	6838.86	7.44	0	-541	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1341	-79.77	2.27	12	0.07	-86.00	3028.00	11980	20230217	-42.74	6020	20231024	13.95	11980	-42.74	20230217	6020	13.95	20231024	11980	-42.74	20230217	6020	13.95	20231024	3.39	N	054780	500	97 억		1454021	N	N	0	N	00	N
15	20231129	110600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6860	-20	5	-0.29	83138420	12161	50.51	6930	6930	6750	8940	4820	6880	6836.48	7.44	0	-759	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1341	-79.77	2.27	12	0.06	-86.00	3028.00	11980	20230217	-42.74	6020	20231024	13.95	11980	-42.74	20230217	6020	13.95	20231024	11980	-42.74	20230217	6020	13.95	20231024	3.39	N	054780	500	97 억		1454021	N	N	0	N	00	N
16	20231129	100558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	-80	5	-1.16	72502560	10612	44.08	6930	6930	6750	8940	4820	6880	6832.13	7.44	0	-984	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1329	-79.07	2.25	12	0.05	-86.00	3028.00	11980	20230217	-43.24	6020	20231024	12.96	11980	-43.24	20230217	6020	12.96	20231024	11980	-43.24	20230217	6020	12.96	20231024	3.39	N	054780	500	97 억		1454021	N	N	0	N	00	N
17	20231129	090555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	40	2	0.58	10231240	1477	6.13	6930	6930	6890	8940	4820	6880	6927.04	7.44	0	-1279	7066	6972	6916	6822	6766	6945	6795	98	2060	500	5090	10	1	19547793	1353	-80.47	2.29	12	0.01	-86.00	3028.00	11980	20230217	-42.24	6020	20231024	14.95	11980	-42.24	20230217	6020	14.95	20231024	11980	-42.24	20230217	6020	14.95	20231024	3.39	N	054780	500	97 억		1454021	N	N	0	N	00	N
18	20231128	160556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6880	-80	5	-1.15	166235550	24065	77.44	7010	7010	6860	9040	4880	6960	6907.91	7.46	0	-4191	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1345	-80.00	2.27	12	0.12	-86.00	3028.00	11980	20230217	-42.57	6020	20231024	14.29	11980	-42.57	20230217	6020	14.29	20231024	11980	-42.57	20230217	6020	14.29	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
19	20231128	150520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	-60	5	-0.86	156681170	22675	72.97	7010	7010	6860	9040	4880	6960	6909.86	7.46	0	-3542	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1349	-80.23	2.28	12	0.12	-86.00	3028.00	11980	20230217	-42.40	6020	20231024	14.62	11980	-42.40	20230217	6020	14.62	20231024	11980	-42.40	20230217	6020	14.62	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
20	20231128	140556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	-60	5	-0.86	140479810	20324	65.40	7010	7010	6860	9040	4880	6960	6912.02	7.46	0	-2862	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1349	-80.23	2.28	12	0.10	-86.00	3028.00	11980	20230217	-42.40	6020	20231024	14.62	11980	-42.40	20230217	6020	14.62	20231024	11980	-42.40	20230217	6020	14.62	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
21	20231128	130553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6890	-70	5	-1.01	126408570	18279	58.82	7010	7010	6860	9040	4880	6960	6915.51	7.46	0	-2315	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1347	-80.12	2.28	12	0.09	-86.00	3028.00	11980	20230217	-42.49	6020	20231024	14.45	11980	-42.49	20230217	6020	14.45	20231024	11980	-42.49	20230217	6020	14.45	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
22	20231128	120554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-30	5	-0.43	114571780	16564	53.30	7010	7010	6860	9040	4880	6960	6916.91	7.46	0	-1664	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1355	-80.58	2.29	12	0.08	-86.00	3028.00	11980	20230217	-42.15	6020	20231024	15.12	11980	-42.15	20230217	6020	15.12	20231024	11980	-42.15	20230217	6020	15.12	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
23	20231128	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-30	5	-0.43	97181570	14060	45.25	7010	7010	6860	9040	4880	6960	6911.92	7.46	0	-1478	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1355	-80.58	2.29	12	0.07	-86.00	3028.00	11980	20230217	-42.15	6020	20231024	15.12	11980	-42.15	20230217	6020	15.12	20231024	11980	-42.15	20230217	6020	15.12	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
24	20231128	100554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6880	-80	5	-1.15	71879040	10388	33.43	7010	7010	6880	9040	4880	6960	6919.43	7.46	0	-2890	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1345	-80.00	2.27	12	0.05	-86.00	3028.00	11980	20230217	-42.57	6020	20231024	14.29	11980	-42.57	20230217	6020	14.29	20231024	11980	-42.57	20230217	6020	14.29	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
25	20231128	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-40	5	-0.57	4544700	650	2.09	7010	7010	6920	9040	4880	6960	6991.85	7.46	0	75	7133	7046	6963	6876	6793	7005	6835	98	2080	500	5150	10	1	19547793	1353	-80.47	2.29	12	0.00	-86.00	3028.00	11980	20230217	-42.24	6020	20231024	14.95	11980	-42.24	20230217	6020	14.95	20231024	11980	-42.24	20230217	6020	14.95	20231024	3.41	N	054780	500	97 억		1458212	N	N	0	N	00	N
26	20231127	160552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-90	5	-1.28	214653070	31016	170.44	6990	7050	6880	9160	4940	7050	6920.72	7.47	0	-1261	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1361	-80.93	2.30	12	0.16	-86.00	3028.00	11980	20230217	-41.90	6020	20231024	15.61	11980	-41.90	20230217	6020	15.61	20231024	11980	-41.90	20230217	6020	15.61	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
27	20231127	150552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-100	5	-1.42	206860630	29891	164.25	6990	7050	6880	9160	4940	7050	6920.50	7.47	0	-1054	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1359	-80.81	2.30	12	0.15	-86.00	3028.00	11980	20230217	-41.99	6020	20231024	15.45	11980	-41.99	20230217	6020	15.45	20231024	11980	-41.99	20230217	6020	15.45	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
28	20231127	140557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-130	5	-1.84	184627440	26685	146.64	6990	7050	6880	9160	4940	7050	6918.77	7.47	0	-464	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1353	-80.47	2.29	12	0.14	-86.00	3028.00	11980	20230217	-42.24	6020	20231024	14.95	11980	-42.24	20230217	6020	14.95	20231024	11980	-42.24	20230217	6020	14.95	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
29	20231127	130555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	-150	5	-2.13	164779050	23805	130.81	6990	7050	6880	9160	4940	7050	6922.04	7.47	0	-15	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1349	-80.23	2.28	12	0.12	-86.00	3028.00	11980	20230217	-42.40	6020	20231024	14.62	11980	-42.40	20230217	6020	14.62	20231024	11980	-42.40	20230217	6020	14.62	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
30	20231127	120554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-130	5	-1.84	152736720	22062	121.23	6990	7050	6880	9160	4940	7050	6923.07	7.47	0	537	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1353	-80.47	2.29	12	0.11	-86.00	3028.00	11980	20230217	-42.24	6020	20231024	14.95	11980	-42.24	20230217	6020	14.95	20231024	11980	-42.24	20230217	6020	14.95	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
31	20231127	110548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	-40	5	-0.57	134560140	19435	106.80	6990	7050	6880	9160	4940	7050	6923.60	7.47	0	1504	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1370	-81.51	2.32	12	0.10	-86.00	3028.00	11980	20230217	-41.49	6020	20231024	16.45	11980	-41.49	20230217	6020	16.45	20231024	11980	-41.49	20230217	6020	16.45	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
32	20231127	100547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-100	5	-1.42	69459250	10017	55.04	6990	7050	6900	9160	4940	7050	6934.14	7.47	0	1767	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1359	-80.81	2.30	12	0.05	-86.00	3028.00	11980	20230217	-41.99	6020	20231024	15.45	11980	-41.99	20230217	6020	15.45	20231024	11980	-41.99	20230217	6020	15.45	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
33	20231127	090548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	-30	5	-0.43	3271890	470	2.58	6990	7020	6930	9160	4940	7050	6961.47	7.47	0	312	7230	7140	7050	6960	6870	7185	7005	98	2110	500	5210	10	1	19547793	1372	-81.63	2.32	12	0.00	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.39	N	054780	500	97 억		1460100	N	N	46	N	00	N
34	20231124	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	20	2	0.28	127522800	18093	35.05	6970	7140	6960	9130	4930	7030	7048.14	7.49	0	-3753	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1378	-81.98	2.33	12	0.09	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	11980	-41.15	20230217	6020	17.11	20231024	11980	-41.15	20230217	6020	17.11	20231024	3.39	N	054780	500	97 억		1463862	N	N	46	N	00	N
35	20231124	150549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	20	2	0.28	118940820	16874	32.69	6970	7140	6960	9130	4930	7030	7048.76	7.49	0	-3855	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1378	-81.98	2.33	12	0.09	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	11980	-41.15	20230217	6020	17.11	20231024	11980	-41.15	20230217	6020	17.11	20231024	3.39	N	054780	500	97 억		1463862	N	N	160	N	00	N
36	20231124	140551	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7060	30	2	0.43	101989570	14466	28.02	6970	7140	6960	9130	4930	7030	7050.30	7.49	0	-2741	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1380	-82.09	2.33	12	0.07	-86.00	3028.00	11980	20230217	-41.07	6020	20231024	17.28	11980	-41.07	20230217	6020	17.28	20231024	11980	-41.07	20230217	6020	17.28	20231024	3.39	N	054780	500	97 억		1463862	N	N	160	N	00	N
37	20231124	130547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	20	2	0.28	65365250	9270	17.96	6970	7140	6960	9130	4930	7030	7051.27	7.49	0	-1982	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1378	-81.98	2.33	12	0.05	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	11980	-41.15	20230217	6020	17.11	20231024	11980	-41.15	20230217	6020	17.11	20231024	3.39	N	054780	500	97 억		1463862	N	N	160	N	00	N
38	20231124	120551	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	40	2	0.57	55341680	7853	15.21	6970	7140	6960	9130	4930	7030	7047.20	7.49	0	-1855	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1382	-82.21	2.33	12	0.04	-86.00	3028.00	11980	20230217	-40.98	6020	20231024	17.44	11980	-40.98	20230217	6020	17.44	20231024	11980	-40.98	20230217	6020	17.44	20231024	3.39	N	054780	500	97 억		1463862	N	N	160	N	00	N
39	20231124	110548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	10	2	0.14	43181890	6129	11.87	6970	7140	6960	9130	4930	7030	7045.50	7.49	0	-1850	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1376	-81.86	2.32	12	0.03	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.39	N	054780	500	97 억		1463862	N	N	160	N	00	N
40	20231124	100547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	20	2	0.28	30279960	4299	8.33	6970	7140	6960	9130	4930	7030	7043.49	7.49	0	-1424	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1378	-81.98	2.33	12	0.02	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	11980	-41.15	20230217	6020	17.11	20231024	11980	-41.15	20230217	6020	17.11	20231024	3.39	N	054780	500	97 억		1463862	N	N	160	N	00	N
41	20231124	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	10	2	0.14	4847610	694	1.34	6970	7140	6960	9130	4930	7030	6985.03	7.49	0	-64	7243	7136	7023	6916	6803	7190	6970	98	2100	500	5200	10	1	19547793	1376	-81.86	2.32	12	0.00	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.39	N	054780	500	97 억		1463862	N	N	160	N	00	N
42	20231123	160541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	120	2	1.74	362486160	51528	126.77	6910	7130	6910	8980	4840	6910	7034.75	7.48	0	1133	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1374	-81.74	2.32	12	0.26	-86.00	3028.00	11980	20230217	-41.32	6020	20231024	16.78	11980	-41.32	20230217	6020	16.78	20231024	11980	-41.32	20230217	6020	16.78	20231024	3.44	N	054780	500	97 억		1462000	N	N	160	N	00	N
43	20231123	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	100	2	1.45	356337650	50653	124.62	6910	7130	6910	8980	4840	6910	7034.88	7.48	0	1038	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1370	-81.51	2.32	12	0.26	-86.00	3028.00	11980	20230217	-41.49	6020	20231024	16.45	11980	-41.49	20230217	6020	16.45	20231024	11980	-41.49	20230217	6020	16.45	20231024	3.44	N	054780	500	97 억		1462000	N	N	45	N	00	N
44	20231123	140554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	110	2	1.59	302140260	42960	105.69	6910	7130	6910	8980	4840	6910	7033.06	7.48	0	1609	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1372	-81.63	2.32	12	0.22	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.44	N	054780	500	97 억		1462000	N	N	45	N	00	N
45	20231123	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	110	2	1.59	283795690	40351	99.27	6910	7130	6910	8980	4840	6910	7033.18	7.48	0	1252	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1372	-81.63	2.32	12	0.21	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	11980	-41.40	20230217	6020	16.61	20231024	11980	-41.40	20230217	6020	16.61	20231024	3.44	N	054780	500	97 억		1462000	N	N	45	N	00	N
46	20231123	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	130	2	1.88	268068800	38115	93.77	6910	7130	6910	8980	4840	6910	7033.16	7.48	0	2021	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1376	-81.86	2.32	12	0.19	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	11980	-41.24	20230217	6020	16.94	20231024	11980	-41.24	20230217	6020	16.94	20231024	3.44	N	054780	500	97 억		1462000	N	N	45	N	00	N
47	20231123	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	190	2	2.75	244269960	34757	85.51	6910	7120	6910	8980	4840	6910	7027.94	7.48	0	2225	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1388	-82.56	2.34	12	0.18	-86.00	3028.00	11980	20230217	-40.73	6020	20231024	17.94	11980	-40.73	20230217	6020	17.94	20231024	11980	-40.73	20230217	6020	17.94	20231024	3.44	N	054780	500	97 억		1462000	N	N	45	N	00	N
48	20231123	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	70	2	1.01	109156680	15619	38.43	6910	7020	6910	8980	4840	6910	6988.71	7.48	0	855	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1364	-81.16	2.31	12	0.08	-86.00	3028.00	11980	20230217	-41.74	6020	20231024	15.95	11980	-41.74	20230217	6020	15.95	20231024	11980	-41.74	20230217	6020	15.95	20231024	3.44	N	054780	500	97 억		1462000	N	N	45	N	00	N
49	20231123	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	50	2	0.72	1039170	150	0.37	6910	6960	6910	8980	4840	6910	6927.80	7.48	0	4	7076	6992	6866	6782	6656	7035	6825	98	2070	500	5110	10	1	19547793	1361	-80.93	2.30	12	0.00	-86.00	3028.00	11980	20230217	-41.90	6020	20231024	15.61	11980	-41.90	20230217	6020	15.61	20231024	11980	-41.90	20230217	6020	15.61	20231024	3.44	N	054780	500	97 억		1462000	N	N	45	N	00	N
50	20231122	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6910	150	2	2.22	277266110	40446	64.77	6760	6950	6740	8780	4740	6760	6855.21	7.53	0	-8858	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1351	-80.35	2.28	12	0.21	-86.00	3028.00	11980	20230217	-42.32	6020	20231024	14.78	11980	-42.32	20230217	6020	14.78	20231024	11980	-42.32	20230217	6020	14.78	20231024	3.49	N	054780	500	97 억		1471944	N	N	45	N	00	N
51	20231122	150539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	170	2	2.51	257612510	37610	60.23	6760	6940	6740	8780	4740	6760	6849.57	7.53	0	-8373	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1355	-80.58	2.29	12	0.19	-86.00	3028.00	11980	20230217	-42.15	6020	20231024	15.12	11980	-42.15	20230217	6020	15.12	20231024	11980	-42.15	20230217	6020	15.12	20231024	3.49	N	054780	500	97 억		1471944	N	N	19	N	00	N
52	20231122	140530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6850	90	2	1.33	193824740	28362	45.42	6760	6940	6740	8780	4740	6760	6833.96	7.53	0	-10257	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1339	-79.65	2.26	12	0.15	-86.00	3028.00	11980	20230217	-42.82	6020	20231024	13.79	11980	-42.82	20230217	6020	13.79	20231024	11980	-42.82	20230217	6020	13.79	20231024	3.49	N	054780	500	97 억		1471944	N	N	19	N	00	N
53	20231122	130550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6810	50	2	0.74	175251990	25654	41.08	6760	6940	6740	8780	4740	6760	6831.37	7.53	0	-11019	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1331	-79.19	2.25	12	0.13	-86.00	3028.00	11980	20230217	-43.16	6020	20231024	13.12	11980	-43.16	20230217	6020	13.12	20231024	11980	-43.16	20230217	6020	13.12	20231024	3.49	N	054780	500	97 억		1471944	N	N	19	N	00	N
54	20231122	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6850	90	2	1.33	162678420	23811	38.13	6760	6940	6740	8780	4740	6760	6832.07	7.53	0	-11551	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1339	-79.65	2.26	12	0.12	-86.00	3028.00	11980	20230217	-42.82	6020	20231024	13.79	11980	-42.82	20230217	6020	13.79	20231024	11980	-42.82	20230217	6020	13.79	20231024	3.49	N	054780	500	97 억		1471944	N	N	19	N	00	N
55	20231122	110616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	80	2	1.18	138049420	20220	32.38	6760	6940	6740	8780	4740	6760	6827.37	7.53	0	-10693	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1337	-79.53	2.26	12	0.10	-86.00	3028.00	11980	20230217	-42.90	6020	20231024	13.62	11980	-42.90	20230217	6020	13.62	20231024	11980	-42.90	20230217	6020	13.62	20231024	3.49	N	054780	500	97 억		1471944	N	N	19	N	00	N
56	20231122	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6810	50	2	0.74	123807830	18125	29.03	6760	6940	6740	8780	4740	6760	6830.78	7.53	0	-10864	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1331	-79.19	2.25	12	0.09	-86.00	3028.00	11980	20230217	-43.16	6020	20231024	13.12	11980	-43.16	20230217	6020	13.12	20231024	11980	-43.16	20230217	6020	13.12	20231024	3.49	N	054780	500	97 억		1471944	N	N	19	N	00	N
57	20231122	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	10	2	0.15	9742000	1440	2.31	6760	6930	6740	8780	4740	6760	6765.28	7.53	0	-624	7106	6932	6766	6592	6426	7020	6680	98	2020	500	5000	10	1	19547793	1323	-78.72	2.24	12	0.01	-86.00	3028.00	11980	20230217	-43.49	6020	20231024	12.46	11980	-43.49	20230217	6020	12.46	20231024	11980	-43.49	20230217	6020	12.46	20231024	3.49	N	054780	500	97 억		1471944	N	N	19	N	00	N
58	20231121	160534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6760	110	2	1.65	425116250	62393	246.14	6600	6940	6600	8640	4660	6650	6813.53	7.45	0	15766	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1321	-78.60	2.23	12	0.32	-86.00	3028.00	11980	20230217	-43.57	6020	20231024	12.29	11980	-43.57	20230217	6020	12.29	20231024	11980	-43.57	20230217	6020	12.29	20231024	3.48	N	054780	500	97 억		1456023	N	N	19	N	00	N
59	20231121	150534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	120	2	1.80	408055050	59876	236.21	6600	6940	6600	8640	4660	6650	6815.00	7.45	0	15239	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1323	-78.72	2.24	12	0.31	-86.00	3028.00	11980	20230217	-43.49	6020	20231024	12.46	11980	-43.49	20230217	6020	12.46	20231024	11980	-43.49	20230217	6020	12.46	20231024	3.48	N	054780	500	97 억		1456023	N	N	65	N	00	N
60	20231121	140530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	150	2	2.26	380770460	55849	220.32	6600	6940	6600	8640	4660	6650	6817.86	7.45	0	14477	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1329	-79.07	2.25	12	0.29	-86.00	3028.00	11980	20230217	-43.24	6020	20231024	12.96	11980	-43.24	20230217	6020	12.96	20231024	11980	-43.24	20230217	6020	12.96	20231024	3.48	N	054780	500	97 억		1456023	N	N	65	N	00	N
61	20231121	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	150	2	2.26	349002140	51172	201.87	6600	6940	6600	8640	4660	6650	6820.18	7.45	0	11756	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1329	-79.07	2.25	12	0.26	-86.00	3028.00	11980	20230217	-43.24	6020	20231024	12.96	11980	-43.24	20230217	6020	12.96	20231024	11980	-43.24	20230217	6020	12.96	20231024	3.48	N	054780	500	97 억		1456023	N	N	65	N	00	N
62	20231121	120526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	220	2	3.31	266544250	39083	154.18	6600	6940	6600	8640	4660	6650	6819.95	7.45	0	8448	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1343	-79.88	2.27	12	0.20	-86.00	3028.00	11980	20230217	-42.65	6020	20231024	14.12	11980	-42.65	20230217	6020	14.12	20231024	11980	-42.65	20230217	6020	14.12	20231024	3.48	N	054780	500	97 억		1456023	N	N	65	N	00	N
63	20231121	110526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	270	2	4.06	243255540	35692	140.80	6600	6940	6600	8640	4660	6650	6815.41	7.45	0	8143	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1353	-80.47	2.29	12	0.18	-86.00	3028.00	11980	20230217	-42.24	6020	20231024	14.95	11980	-42.24	20230217	6020	14.95	20231024	11980	-42.24	20230217	6020	14.95	20231024	3.48	N	054780	500	97 억		1456023	N	N	65	N	00	N
64	20231121	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6810	160	2	2.41	130784940	19359	76.37	6600	6830	6600	8640	4660	6650	6755.77	7.45	0	6861	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1331	-79.19	2.25	12	0.10	-86.00	3028.00	11980	20230217	-43.16	6020	20231024	13.12	11980	-43.16	20230217	6020	13.12	20231024	11980	-43.16	20230217	6020	13.12	20231024	3.48	N	054780	500	97 억		1456023	N	N	65	N	00	N
65	20231121	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	40	2	0.60	25719490	3883	15.32	6600	6740	6600	8640	4660	6650	6623.61	7.45	0	-252	6856	6752	6636	6532	6416	6805	6585	98	1990	500	4920	10	1	19547793	1308	-77.79	2.21	12	0.02	-86.00	3028.00	11980	20230217	-44.16	6020	20231024	11.13	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	6020	11.13	20231024	3.48	N	054780	500	97 억		1456023	N	N	65	N	00	N
66	20231120	160523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6650	80	2	1.22	168545030	25321	118.46	6520	6740	6520	8540	4600	6570	6656.33	7.41	0	8064	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1300	-77.33	2.20	12	0.13	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	11980	-44.49	20230217	6020	10.47	20231024	11980	-44.49	20230217	6020	10.47	20231024	3.49	N	054780	500	97 억		1447852	N	N	65	N	00	N
67	20231120	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	120	2	1.83	160114490	24054	112.53	6520	6740	6520	8540	4600	6570	6656.46	7.41	0	8111	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1308	-77.79	2.21	12	0.12	-86.00	3028.00	11980	20230217	-44.16	6020	20231024	11.13	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	6020	11.13	20231024	3.49	N	054780	500	97 억		1447852	N	N	66	N	00	N
68	20231120	140526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	120	2	1.83	141543450	21267	99.49	6520	6740	6520	8540	4600	6570	6655.54	7.41	0	7868	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1308	-77.79	2.21	12	0.11	-86.00	3028.00	11980	20230217	-44.16	6020	20231024	11.13	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	6020	11.13	20231024	3.49	N	054780	500	97 억		1447852	N	N	66	N	00	N
69	20231120	130523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	110	2	1.67	128730980	19347	90.51	6520	6740	6520	8540	4600	6570	6653.80	7.41	0	7247	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1306	-77.67	2.21	12	0.10	-86.00	3028.00	11980	20230217	-44.24	6020	20231024	10.96	11980	-44.24	20230217	6020	10.96	20231024	11980	-44.24	20230217	6020	10.96	20231024	3.49	N	054780	500	97 억		1447852	N	N	66	N	00	N
70	20231120	120524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	110	2	1.67	115710010	17397	81.39	6520	6740	6520	8540	4600	6570	6651.15	7.41	0	6713	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1306	-77.67	2.21	12	0.09	-86.00	3028.00	11980	20230217	-44.24	6020	20231024	10.96	11980	-44.24	20230217	6020	10.96	20231024	11980	-44.24	20230217	6020	10.96	20231024	3.49	N	054780	500	97 억		1447852	N	N	66	N	00	N
71	20231120	110523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	110	2	1.67	112351370	16894	79.03	6520	6740	6520	8540	4600	6570	6650.37	7.41	0	6696	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1306	-77.67	2.21	12	0.09	-86.00	3028.00	11980	20230217	-44.24	6020	20231024	10.96	11980	-44.24	20230217	6020	10.96	20231024	11980	-44.24	20230217	6020	10.96	20231024	3.49	N	054780	500	97 억		1447852	N	N	66	N	00	N
72	20231120	100520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	130	2	1.98	85930310	12941	60.54	6520	6740	6520	8540	4600	6570	6640.16	7.41	0	5285	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1310	-77.91	2.21	12	0.07	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	6020	11.30	20231024	3.49	N	054780	500	97 억		1447852	N	N	66	N	00	N
73	20231120	090526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	-10	5	-0.15	15980750	2450	11.46	6520	6570	6520	8540	4600	6570	6522.76	7.41	0	101	6790	6680	6600	6490	6410	6640	6450	98	1970	500	4860	10	1	19547793	1282	-76.28	2.17	12	0.01	-86.00	3028.00	11980	20230217	-45.24	6020	20231024	8.97	11980	-45.24	20230217	6020	8.97	20231024	11980	-45.24	20230217	6020	8.97	20231024	3.49	N	054780	500	97 억		1447852	N	N	66	N	00	N
74	20231117	160535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	-140	5	-2.09	140869060	21325	53.02	6710	6710	6520	8720	4700	6710	6605.82	7.46	0	-9819	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1284	-76.40	2.17	12	0.11	-86.00	3028.00	11980	20230217	-45.16	6020	20231024	9.14	11980	-45.16	20230217	6020	9.14	20231024	11980	-45.16	20230217	6020	9.14	20231024	3.47	N	054780	500	97 억		1458018	N	N	66	N	00	N
75	20231117	150539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	-130	5	-1.94	131903700	19961	49.63	6710	6710	6520	8720	4700	6710	6608.07	7.46	0	-9599	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1286	-76.51	2.17	12	0.10	-86.00	3028.00	11980	20230217	-45.08	6020	20231024	9.30	11980	-45.08	20230217	6020	9.30	20231024	11980	-45.08	20230217	6020	9.30	20231024	3.47	N	054780	500	97 억		1458018	N	N	233	N	00	N
76	20231117	140537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	-90	5	-1.34	111319500	16834	41.85	6710	6710	6520	8720	4700	6710	6612.78	7.46	0	-7357	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1294	-76.98	2.19	12	0.09	-86.00	3028.00	11980	20230217	-44.74	6020	20231024	9.97	11980	-44.74	20230217	6020	9.97	20231024	11980	-44.74	20230217	6020	9.97	20231024	3.47	N	054780	500	97 억		1458018	N	N	233	N	00	N
77	20231117	130536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	-90	5	-1.34	92831140	14029	34.88	6710	6710	6520	8720	4700	6710	6617.09	7.46	0	-6185	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1294	-76.98	2.19	12	0.07	-86.00	3028.00	11980	20230217	-44.74	6020	20231024	9.97	11980	-44.74	20230217	6020	9.97	20231024	11980	-44.74	20230217	6020	9.97	20231024	3.47	N	054780	500	97 억		1458018	N	N	233	N	00	N
78	20231117	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	-110	5	-1.64	70315410	10619	26.40	6710	6710	6520	8720	4700	6710	6621.66	7.46	0	-3928	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1290	-76.74	2.18	12	0.05	-86.00	3028.00	11980	20230217	-44.91	6020	20231024	9.63	11980	-44.91	20230217	6020	9.63	20231024	11980	-44.91	20230217	6020	9.63	20231024	3.47	N	054780	500	97 억		1458018	N	N	233	N	00	N
79	20231117	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	-70	5	-1.04	44332250	6687	16.63	6710	6710	6520	8720	4700	6710	6629.62	7.46	0	-2109	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1298	-77.21	2.19	12	0.03	-86.00	3028.00	11980	20230217	-44.57	6020	20231024	10.30	11980	-44.57	20230217	6020	10.30	20231024	11980	-44.57	20230217	6020	10.30	20231024	3.47	N	054780	500	97 억		1458018	N	N	233	N	00	N
80	20231117	100536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6660	-50	5	-0.75	29599320	4470	11.11	6710	6710	6520	8720	4700	6710	6621.77	7.46	0	-885	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1302	-77.44	2.20	12	0.02	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	11980	-44.41	20230217	6020	10.63	20231024	11980	-44.41	20230217	6020	10.63	20231024	3.47	N	054780	500	97 억		1458018	N	N	233	N	00	N
81	20231117	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	-70	5	-1.04	12780040	1938	4.82	6710	6710	6520	8720	4700	6710	6594.45	7.46	0	269	7010	6860	6630	6480	6250	6935	6555	98	2010	500	4960	10	1	19547793	1298	-77.21	2.19	12	0.01	-86.00	3028.00	11980	20230217	-44.57	6020	20231024	10.30	11980	-44.57	20230217	6020	10.30	20231024	11980	-44.57	20230217	6020	10.30	20231024	3.47	N	054780	500	97 억		1458018	N	N	233	N	00	N
82	20231116	160534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	10	2	0.15	262833830	39359	174.27	6640	6780	6400	8710	4690	6700	6677.86	7.39	0	13428	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1312	-78.02	2.22	12	0.20	-86.00	3028.00	11980	20230217	-43.99	6020	20231024	11.46	11980	-43.99	20230217	6020	11.46	20231024	11980	-43.99	20230217	6020	11.46	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
83	20231116	150534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	10	2	0.15	237245070	35537	157.35	6640	6780	6400	8710	4690	6700	6676.00	7.39	0	12178	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1312	-78.02	2.22	12	0.18	-86.00	3028.00	11980	20230217	-43.99	6020	20231024	11.46	11980	-43.99	20230217	6020	11.46	20231024	11980	-43.99	20230217	6020	11.46	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
84	20231116	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	0	3	0.00	188383730	28270	125.17	6640	6780	6400	8710	4690	6700	6663.73	7.39	0	7256	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1310	-77.91	2.21	12	0.14	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	6020	11.30	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
85	20231116	130533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6720	20	2	0.30	135261510	20341	90.06	6640	6780	6400	8710	4690	6700	6649.70	7.39	0	3461	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1314	-78.14	2.22	12	0.10	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	11980	-43.91	20230217	6020	11.63	20231024	11980	-43.91	20230217	6020	11.63	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
86	20231116	120536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	30	2	0.45	29185870	4329	19.17	6640	6780	6640	8710	4690	6700	6741.94	7.39	0	672	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1316	-78.26	2.22	12	0.02	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	11980	-43.82	20230217	6020	11.79	20231024	11980	-43.82	20230217	6020	11.79	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
87	20231116	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6760	60	2	0.90	24194480	3587	15.88	6640	6780	6640	8710	4690	6700	6745.05	7.39	0	367	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1321	-78.60	2.23	12	0.02	-86.00	3028.00	11980	20230217	-43.57	6020	20231024	12.29	11980	-43.57	20230217	6020	12.29	20231024	11980	-43.57	20230217	6020	12.29	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
88	20231116	100533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	40	2	0.60	2427710	365	1.62	6640	6750	6640	8710	4690	6700	6651.26	7.39	0	30	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1318	-78.37	2.23	12	0.00	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	11980	-43.74	20230217	6020	11.96	20231024	11980	-43.74	20230217	6020	11.96	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
89	20231116	090532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	7.39	0	0	6806	6752	6696	6642	6586	6725	6615	98	2010	500	4950	10	1	19547793	1310	-77.91	2.21	12	0.00	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	6020	11.30	20231024	3.49	N	054780	500	97 억		1444586	N	N	18	N	00	N
90	20231115	160501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	100	2	1.52	151282630	22584	186.37	6750	6750	6640	8580	4620	6600	6698.56	7.37	0	4356	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1310	-77.91	2.21	12	0.12	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	6020	11.30	20231024	3.47	N	054780	500	97 억		1440314	N	N	18	N	00	N
91	20231115	150540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	110	2	1.67	136110760	20320	167.68	6750	6750	6640	8580	4620	6600	6698.36	7.37	0	4351	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1312	-78.02	2.22	12	0.10	-86.00	3028.00	11980	20230217	-43.99	6020	20231024	11.46	11980	-43.99	20230217	6020	11.46	20231024	11980	-43.99	20230217	6020	11.46	20231024	3.47	N	054780	500	97 억		1440314	N	N	1	N	00	N
92	20231115	140538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	100	2	1.52	118752320	17734	146.34	6750	6750	6640	8580	4620	6600	6696.31	7.37	0	4507	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1310	-77.91	2.21	12	0.09	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	6020	11.30	20231024	3.47	N	054780	500	97 억		1440314	N	N	1	N	00	N
93	20231115	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	80	2	1.21	107840360	16102	132.88	6750	6750	6640	8580	4620	6600	6697.33	7.37	0	3905	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1306	-77.67	2.21	12	0.08	-86.00	3028.00	11980	20230217	-44.24	6020	20231024	10.96	11980	-44.24	20230217	6020	10.96	20231024	11980	-44.24	20230217	6020	10.96	20231024	3.47	N	054780	500	97 억		1440314	N	N	1	N	00	N
94	20231115	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	130	2	1.97	70285960	10475	86.44	6750	6750	6640	8580	4620	6600	6709.88	7.37	0	2384	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1316	-78.26	2.22	12	0.05	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	11980	-43.82	20230217	6020	11.79	20231024	11980	-43.82	20230217	6020	11.79	20231024	3.47	N	054780	500	97 억		1440314	N	N	1	N	00	N
95	20231115	110546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	110	2	1.67	69129520	10303	85.02	6750	6750	6640	8580	4620	6600	6709.65	7.37	0	2415	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1312	-78.02	2.22	12	0.05	-86.00	3028.00	11980	20230217	-43.99	6020	20231024	11.46	11980	-43.99	20230217	6020	11.46	20231024	11980	-43.99	20230217	6020	11.46	20231024	3.47	N	054780	500	97 억		1440314	N	N	1	N	00	N
96	20231115	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	100	2	1.52	31369890	4681	38.63	6750	6750	6640	8580	4620	6600	6701.54	7.37	0	73	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1310	-77.91	2.21	12	0.02	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	6020	11.30	20231024	3.47	N	054780	500	97 억		1440314	N	N	1	N	00	N
97	20231115	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	100	2	1.52	6302220	940	7.76	6750	6750	6640	8580	4620	6600	6704.49	7.37	0	-164	6766	6682	6576	6492	6386	6725	6535	98	1980	500	4880	10	1	19547793	1310	-77.91	2.21	12	0.00	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	6020	11.30	20231024	3.47	N	054780	500	97 억		1440314	N	N	1	N	00	N
98	20231114	160531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	70	2	1.07	79879320	12107	41.95	6470	6660	6470	8480	4580	6530	6597.78	7.35	0	3527	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1290	-76.74	2.18	12	0.06	-86.00	3028.00	11980	20230217	-44.91	6000	20221110	10.00	11980	-44.91	20230217	6020	9.63	20231024	11980	-44.91	20230217	6020	9.63	20231024	3.49	N	054780	500	97 억		1436855	N	N	1	N	00	N
99	20231114	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	30	2	0.46	77980630	11819	40.96	6470	6660	6470	8480	4580	6530	6597.90	7.35	0	3509	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1282	-76.28	2.17	12	0.06	-86.00	3028.00	11980	20230217	-45.24	6000	20221110	9.33	11980	-45.24	20230217	6020	8.97	20231024	11980	-45.24	20230217	6020	8.97	20231024	3.49	N	054780	500	97 억		1436855	N	N	52	N	00	N
100	20231114	140531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	30	2	0.46	64024680	9688	33.57	6470	6660	6470	8480	4580	6530	6608.66	7.35	0	2698	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1282	-76.28	2.17	12	0.05	-86.00	3028.00	11980	20230217	-45.24	6000	20221110	9.33	11980	-45.24	20230217	6020	8.97	20231024	11980	-45.24	20230217	6020	8.97	20231024	3.49	N	054780	500	97 억		1436855	N	N	52	N	00	N
101	20231114	130533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6610	80	2	1.23	49932320	7545	26.15	6470	6660	6470	8480	4580	6530	6617.94	7.35	0	2073	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1292	-76.86	2.18	12	0.04	-86.00	3028.00	11980	20230217	-44.82	6000	20221110	10.17	11980	-44.82	20230217	6020	9.80	20231024	11980	-44.82	20230217	6020	9.80	20231024	3.49	N	054780	500	97 억		1436855	N	N	52	N	00	N
102	20231114	120534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	110	2	1.68	45229560	6835	23.68	6470	6660	6470	8480	4580	6530	6617.35	7.35	0	1899	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1298	-77.21	2.19	12	0.03	-86.00	3028.00	11980	20230217	-44.57	6000	20221110	10.67	11980	-44.57	20230217	6020	10.30	20231024	11980	-44.57	20230217	6020	10.30	20231024	3.49	N	054780	500	97 억		1436855	N	N	52	N	00	N
103	20231114	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	110	2	1.68	29907690	4526	15.68	6470	6640	6470	8480	4580	6530	6607.97	7.35	0	1315	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1298	-77.21	2.19	12	0.02	-86.00	3028.00	11980	20230217	-44.57	6000	20221110	10.67	11980	-44.57	20230217	6020	10.30	20231024	11980	-44.57	20230217	6020	10.30	20231024	3.49	N	054780	500	97 억		1436855	N	N	52	N	00	N
104	20231114	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	90	2	1.38	21360330	3235	11.21	6470	6640	6470	8480	4580	6530	6602.88	7.35	0	1173	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1294	-76.98	2.19	12	0.02	-86.00	3028.00	11980	20230217	-44.74	6000	20221110	10.33	11980	-44.74	20230217	6020	9.97	20231024	11980	-44.74	20230217	6020	9.97	20231024	3.49	N	054780	500	97 억		1436855	N	N	52	N	00	N
105	20231114	090528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	70	2	1.07	1197840	185	0.64	6470	6600	6470	8480	4580	6530	6474.81	7.35	0	-1	6930	6730	6620	6420	6310	6675	6365	98	1950	500	4830	10	1	19547793	1290	-76.74	2.18	12	0.00	-86.00	3028.00	11980	20230217	-44.91	6000	20221110	10.00	11980	-44.91	20230217	6020	9.63	20231024	11980	-44.91	20230217	6020	9.63	20231024	3.49	N	054780	500	97 억		1436855	N	N	52	N	00	N
106	20231113	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	-250	5	-3.69	190778610	28833	117.78	6780	6820	6510	8810	4750	6780	6615.00	7.43	0	-15118	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1276	-75.93	2.16	12	0.15	-86.00	3028.00	11980	20230217	-45.49	5990	20221109	9.02	11980	-45.49	20230217	6020	8.47	20231024	11980	-45.49	20230217	6020	8.47	20231024	3.46	N	054780	500	97 억		1452208	N	N	52	N	00	N
107	20231113	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6550	-230	5	-3.39	180947860	27328	111.63	6780	6820	6520	8810	4750	6780	6619.57	7.43	0	-14656	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1280	-76.16	2.16	12	0.14	-86.00	3028.00	11980	20230217	-45.33	5990	20221109	9.35	11980	-45.33	20230217	6020	8.80	20231024	11980	-45.33	20230217	6020	8.80	20231024	3.46	N	054780	500	97 억		1452208	N	N	344	N	00	N
108	20231113	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6550	-230	5	-3.39	147151560	22156	90.50	6780	6820	6530	8810	4750	6780	6639.71	7.43	0	-13128	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1280	-76.16	2.16	12	0.11	-86.00	3028.00	11980	20230217	-45.33	5990	20221109	9.35	11980	-45.33	20230217	6020	8.80	20231024	11980	-45.33	20230217	6020	8.80	20231024	3.46	N	054780	500	97 억		1452208	N	N	344	N	00	N
109	20231113	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6550	-230	5	-3.39	116251220	17429	71.19	6780	6820	6530	8810	4750	6780	6668.06	7.43	0	-10146	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1280	-76.16	2.16	12	0.09	-86.00	3028.00	11980	20230217	-45.33	5990	20221109	9.35	11980	-45.33	20230217	6020	8.80	20231024	11980	-45.33	20230217	6020	8.80	20231024	3.46	N	054780	500	97 억		1452208	N	N	344	N	00	N
110	20231113	120522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	-220	5	-3.24	103981660	15555	63.54	6780	6820	6550	8810	4750	6780	6682.90	7.43	0	-8780	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1282	-76.28	2.17	12	0.08	-86.00	3028.00	11980	20230217	-45.24	5990	20221109	9.52	11980	-45.24	20230217	6020	8.97	20231024	11980	-45.24	20230217	6020	8.97	20231024	3.46	N	054780	500	97 억		1452208	N	N	344	N	00	N
111	20231113	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6610	-170	5	-2.51	67543960	10022	40.94	6780	6820	6610	8810	4750	6780	6738.32	7.43	0	-4717	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1292	-76.86	2.18	12	0.05	-86.00	3028.00	11980	20230217	-44.82	5990	20221109	10.35	11980	-44.82	20230217	6020	9.80	20231024	11980	-44.82	20230217	6020	9.80	20231024	3.46	N	054780	500	97 억		1452208	N	N	344	N	00	N
112	20231113	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6720	-60	5	-0.88	50126780	7401	30.23	6780	6820	6680	8810	4750	6780	6772.68	7.43	0	-3189	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1314	-78.14	2.22	12	0.04	-86.00	3028.00	11980	20230217	-43.91	5990	20221109	12.19	11980	-43.91	20230217	6020	11.63	20231024	11980	-43.91	20230217	6020	11.63	20231024	3.46	N	054780	500	97 억		1452208	N	N	344	N	00	N
113	20231113	090524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	0	3	0.00	9329970	1376	5.62	6780	6820	6780	8810	4750	6780	6780.64	7.43	0	578	6926	6852	6746	6672	6566	6800	6620	98	2030	500	5010	10	1	19547793	1325	-78.84	2.24	12	0.01	-86.00	3028.00	11980	20230217	-43.41	5990	20221109	13.19	11980	-43.41	20230217	6020	12.62	20231024	11980	-43.41	20230217	6020	12.62	20231024	3.46	N	054780	500	97 억		1452208	N	N	344	N	00	N
114	20231110	160540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	-40	5	-0.59	165019980	24481	51.52	6820	6820	6640	8860	4780	6820	6740.74	7.48	0	-9470	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1325	-78.84	2.24	12	0.13	-86.00	3028.00	11980	20230217	-43.41	5770	20221108	17.50	11980	-43.41	20230217	6020	12.62	20231024	11980	-43.41	20230217	6000	13.00	20221110	3.45	N	054780	500	97 억		1461705	N	N	344	N	00	N
115	20231110	150531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	-90	5	-1.32	149134610	22137	46.58	6820	6820	6640	8860	4780	6820	6736.89	7.48	0	-9421	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1316	-78.26	2.22	12	0.11	-86.00	3028.00	11980	20230217	-43.82	5770	20221108	16.64	11980	-43.82	20230217	6020	11.79	20231024	11980	-43.82	20230217	6000	12.17	20221110	3.45	N	054780	500	97 억		1461705	N	N	0	N	00	N
116	20231110	140527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	-50	5	-0.73	115695860	17200	36.19	6820	6820	6640	8860	4780	6820	6726.50	7.48	0	-6763	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1323	-78.72	2.24	12	0.09	-86.00	3028.00	11980	20230217	-43.49	5770	20221108	17.33	11980	-43.49	20230217	6020	12.46	20231024	11980	-43.49	20230217	6000	12.83	20221110	3.45	N	054780	500	97 억		1461705	N	N	0	N	00	N
117	20231110	130528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	-40	5	-0.59	102550430	15259	32.11	6820	6820	6640	8860	4780	6820	6720.65	7.48	0	-6672	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1325	-78.84	2.24	12	0.08	-86.00	3028.00	11980	20230217	-43.41	5770	20221108	17.50	11980	-43.41	20230217	6020	12.62	20231024	11980	-43.41	20230217	6000	13.00	20221110	3.45	N	054780	500	97 억		1461705	N	N	0	N	00	N
118	20231110	120528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6750	-70	5	-1.03	91598960	13641	28.71	6820	6820	6640	8860	4780	6820	6714.97	7.48	0	-6824	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1319	-78.49	2.23	12	0.07	-86.00	3028.00	11980	20230217	-43.66	5770	20221108	16.98	11980	-43.66	20230217	6020	12.13	20231024	11980	-43.66	20230217	6000	12.50	20221110	3.45	N	054780	500	97 억		1461705	N	N	0	N	00	N
119	20231110	110523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	-40	5	-0.59	84562330	12597	26.51	6820	6820	6640	8860	4780	6820	6712.89	7.48	0	-6195	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1325	-78.84	2.24	12	0.06	-86.00	3028.00	11980	20230217	-43.41	5770	20221108	17.50	11980	-43.41	20230217	6020	12.62	20231024	11980	-43.41	20230217	6000	13.00	20221110	3.45	N	054780	500	97 억		1461705	N	N	0	N	00	N
120	20231110	100528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	-50	5	-0.73	69312830	10341	21.76	6820	6820	6640	8860	4780	6820	6702.72	7.48	0	-6200	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1323	-78.72	2.24	12	0.05	-86.00	3028.00	11980	20230217	-43.49	5770	20221108	17.33	11980	-43.49	20230217	6020	12.46	20231024	11980	-43.49	20230217	6000	12.83	20221110	3.45	N	054780	500	97 억		1461705	N	N	0	N	00	N
121	20231110	090517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	-110	5	-1.61	2172280	323	0.68	6820	6820	6700	8860	4780	6820	6725.33	7.48	0	-110	7040	6930	6780	6670	6520	6985	6725	98	2040	500	5040	10	1	19547793	1312	-78.02	2.22	12	0.00	-86.00	3028.00	11980	20230217	-43.99	5770	20221108	16.29	11980	-43.99	20230217	6020	11.46	20231024	11980	-43.99	20230217	6000	11.83	20221110	3.45	N	054780	500	97 억		1461705	N	N	0	N	00	N
122	20231109	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6820	80	2	1.19	320342230	47365	157.02	6680	6890	6630	8760	4720	6740	6763.14	7.51	0	-7728	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1333	-79.30	2.25	12	0.24	-86.00	3028.00	11980	20230217	-43.07	5620	20221107	21.35	11980	-43.07	20230217	6020	13.29	20231024	11980	-43.07	20230217	5990	13.86	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
123	20231109	150515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6830	90	2	1.34	305076820	45128	149.61	6680	6890	6630	8760	4720	6740	6760.26	7.51	0	-7006	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1335	-79.42	2.26	12	0.23	-86.00	3028.00	11980	20230217	-42.99	5620	20221107	21.53	11980	-42.99	20230217	6020	13.46	20231024	11980	-42.99	20230217	5990	14.02	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
124	20231109	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6790	50	2	0.74	285259960	42231	140.00	6680	6890	6630	8760	4720	6740	6754.75	7.51	0	-6640	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1327	-78.95	2.24	12	0.22	-86.00	3028.00	11980	20230217	-43.32	5620	20221107	20.82	11980	-43.32	20230217	6020	12.79	20231024	11980	-43.32	20230217	5990	13.36	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
125	20231109	130515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6790	50	2	0.74	258322180	38269	126.87	6680	6890	6630	8760	4720	6740	6750.17	7.51	0	-6027	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1327	-78.95	2.24	12	0.20	-86.00	3028.00	11980	20230217	-43.32	5620	20221107	20.82	11980	-43.32	20230217	6020	12.79	20231024	11980	-43.32	20230217	5990	13.36	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
126	20231109	120517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	60	2	0.89	243304690	36060	119.55	6680	6890	6630	8760	4720	6740	6747.22	7.51	0	-5690	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1329	-79.07	2.25	12	0.18	-86.00	3028.00	11980	20230217	-43.24	5620	20221107	21.00	11980	-43.24	20230217	6020	12.96	20231024	11980	-43.24	20230217	5990	13.52	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
127	20231109	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6720	-20	5	-0.30	171426260	25533	84.65	6680	6790	6630	8760	4720	6740	6713.91	7.51	0	-890	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1314	-78.14	2.22	12	0.13	-86.00	3028.00	11980	20230217	-43.91	5620	20221107	19.57	11980	-43.91	20230217	6020	11.63	20231024	11980	-43.91	20230217	5990	12.19	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
128	20231109	100512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	-40	5	-0.59	81723170	12168	40.34	6680	6790	6630	8760	4720	6740	6716.24	7.51	0	-4609	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1310	-77.91	2.21	12	0.06	-86.00	3028.00	11980	20230217	-44.07	5620	20221107	19.22	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	5990	11.85	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
129	20231109	090513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	-100	5	-1.48	7531540	1132	3.75	6680	6740	6640	8760	4720	6740	6653.30	7.51	0	160	7000	6870	6750	6620	6500	6935	6685	98	2020	500	4980	10	1	19547793	1298	-77.21	2.19	12	0.01	-86.00	3028.00	11980	20230217	-44.57	5620	20221107	18.15	11980	-44.57	20230217	6020	10.30	20231024	11980	-44.57	20230217	5990	10.85	20221109	3.44	N	054780	500	97 억		1468812	N	N	0	N	00	N
130	20231108	160510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	40	2	0.60	202718600	30164	132.10	6700	6880	6630	8710	4690	6700	6720.55	7.47	0	8650	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1318	-78.37	2.23	12	0.15	-86.00	3028.00	11980	20230217	-43.74	5460	20221104	23.44	11980	-43.74	20230217	6020	11.96	20231024	11980	-43.74	20230217	5770	16.81	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
131	20231108	150513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6650	-50	5	-0.75	170234940	25290	110.76	6700	6880	6630	8710	4690	6700	6731.31	7.47	0	7238	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1300	-77.33	2.20	12	0.13	-86.00	3028.00	11980	20230217	-44.49	5460	20221104	21.79	11980	-44.49	20230217	6020	10.47	20231024	11980	-44.49	20230217	5770	15.25	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
132	20231108	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	30	2	0.45	109494460	16189	70.90	6700	6880	6700	8710	4690	6700	6763.51	7.47	0	3154	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1316	-78.26	2.22	12	0.08	-86.00	3028.00	11980	20230217	-43.82	5460	20221104	23.26	11980	-43.82	20230217	6020	11.79	20231024	11980	-43.82	20230217	5770	16.64	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
133	20231108	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6750	50	2	0.75	74294620	10960	48.00	6700	6880	6700	8710	4690	6700	6778.71	7.47	0	988	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1319	-78.49	2.23	12	0.06	-86.00	3028.00	11980	20230217	-43.66	5460	20221104	23.63	11980	-43.66	20230217	6020	12.13	20231024	11980	-43.66	20230217	5770	16.98	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
134	20231108	120511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6800	100	2	1.49	54869800	8089	35.43	6700	6880	6700	8710	4690	6700	6783.26	7.47	0	2075	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1329	-79.07	2.25	12	0.04	-86.00	3028.00	11980	20230217	-43.24	5460	20221104	24.54	11980	-43.24	20230217	6020	12.96	20231024	11980	-43.24	20230217	5770	17.85	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
135	20231108	110510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	80	2	1.19	46970510	6924	30.32	6700	6880	6700	8710	4690	6700	6783.72	7.47	0	1494	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1325	-78.84	2.24	12	0.04	-86.00	3028.00	11980	20230217	-43.41	5460	20221104	24.18	11980	-43.41	20230217	6020	12.62	20231024	11980	-43.41	20230217	5770	17.50	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
136	20231108	100511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6750	50	2	0.75	39775050	5862	25.67	6700	6880	6700	8710	4690	6700	6785.24	7.47	0	834	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1319	-78.49	2.23	12	0.03	-86.00	3028.00	11980	20230217	-43.66	5460	20221104	23.63	11980	-43.66	20230217	6020	12.13	20231024	11980	-43.66	20230217	5770	16.98	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
137	20231108	090508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6750	50	2	0.75	716950	107	0.47	6700	6750	6700	8710	4690	6700	6700.47	7.47	0	91	6946	6822	6676	6552	6406	6750	6480	98	2010	500	4950	10	1	19547793	1319	-78.49	2.23	12	0.00	-86.00	3028.00	11980	20230217	-43.66	5460	20221104	23.63	11980	-43.66	20230217	6020	12.13	20231024	11980	-43.66	20230217	5770	16.98	20221108	3.40	N	054780	500	97 억		1460394	N	N	218	N	00	N
138	20231107	160511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	-20	5	-0.30	152110860	22833	52.46	6800	6800	6530	8730	4710	6720	6661.88	7.48	0	-2640	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1310	-77.91	2.21	12	0.12	-86.00	3028.00	11980	20230217	-44.07	5460	20221104	22.71	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	5620	19.22	20221107	3.41	N	054780	500	97 억		1462759	N	N	218	N	00	N
139	20231107	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	-30	5	-0.45	147305890	22115	50.81	6800	6800	6530	8730	4710	6720	6660.90	7.48	0	-2705	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1308	-77.79	2.21	12	0.11	-86.00	3028.00	11980	20230217	-44.16	5460	20221104	22.53	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	5620	19.04	20221107	3.41	N	054780	500	97 억		1462759	N	N	147	N	00	N
140	20231107	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	-80	5	-1.19	139346110	20927	48.08	6800	6800	6530	8730	4710	6720	6658.68	7.48	0	-2205	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1298	-77.21	2.19	12	0.11	-86.00	3028.00	11980	20230217	-44.57	5460	20221104	21.61	11980	-44.57	20230217	6020	10.30	20231024	11980	-44.57	20230217	5620	18.15	20221107	3.41	N	054780	500	97 억		1462759	N	N	147	N	00	N
141	20231107	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6590	-130	5	-1.93	122140640	18326	42.11	6800	6800	6530	8730	4710	6720	6664.88	7.48	0	-3187	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1288	-76.63	2.18	12	0.09	-86.00	3028.00	11980	20230217	-44.99	5460	20221104	20.70	11980	-44.99	20230217	6020	9.47	20231024	11980	-44.99	20230217	5620	17.26	20221107	3.41	N	054780	500	97 억		1462759	N	N	147	N	00	N
142	20231107	120509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	-120	5	-1.79	100461410	15029	34.53	6800	6800	6600	8730	4710	6720	6684.50	7.48	0	-3887	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1290	-76.74	2.18	12	0.08	-86.00	3028.00	11980	20230217	-44.91	5460	20221104	20.88	11980	-44.91	20230217	6020	9.63	20231024	11980	-44.91	20230217	5620	17.44	20221107	3.41	N	054780	500	97 억		1462759	N	N	147	N	00	N
143	20231107	110510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	-30	5	-0.45	69067330	10315	23.70	6800	6800	6660	8730	4710	6720	6695.81	7.48	0	-837	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1308	-77.79	2.21	12	0.05	-86.00	3028.00	11980	20230217	-44.16	5460	20221104	22.53	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	5620	19.04	20221107	3.41	N	054780	500	97 억		1462759	N	N	147	N	00	N
144	20231107	100515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	-30	5	-0.45	45759290	6829	15.69	6800	6800	6660	8730	4710	6720	6700.73	7.48	0	201	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1308	-77.79	2.21	12	0.03	-86.00	3028.00	11980	20230217	-44.16	5460	20221104	22.53	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	5620	19.04	20221107	3.41	N	054780	500	97 억		1462759	N	N	147	N	00	N
145	20231107	090503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	20	2	0.30	6762480	1001	2.30	6800	6800	6660	8730	4710	6720	6755.72	7.48	0	-625	6846	6782	6696	6632	6546	6815	6665	98	2010	500	4970	10	1	19547793	1318	-78.37	2.23	12	0.01	-86.00	3028.00	11980	20230217	-43.74	5460	20221104	23.44	11980	-43.74	20230217	6020	11.96	20231024	11980	-43.74	20230217	5620	19.93	20221107	3.41	N	054780	500	97 억		1462759	N	N	147	N	00	N
146	20231106	160459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6720	150	2	2.28	290509770	43515	166.56	6650	6760	6610	8540	4600	6570	6675.98	7.42	0	13229	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1314	-78.14	2.22	12	0.22	-86.00	3028.00	11980	20230217	-43.91	5460	20221104	23.08	11980	-43.91	20230217	6020	11.63	20231024	11980	-43.91	20230217	5620	19.57	20221107	3.42	N	054780	500	97 억		1449488	N	N	147	N	00	N
147	20231106	150501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	170	2	2.59	272899390	40897	156.54	6650	6760	6610	8540	4600	6570	6672.85	7.42	0	12934	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1318	-78.37	2.23	12	0.21	-86.00	3028.00	11980	20230217	-43.74	5460	20221104	23.44	11980	-43.74	20230217	6020	11.96	20231024	11980	-43.74	20230217	5620	19.93	20221107	3.42	N	054780	500	97 억		1449488	N	N	0	N	00	N
148	20231106	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	130	2	1.98	243403780	36503	139.72	6650	6760	6610	8540	4600	6570	6668.05	7.42	0	12337	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1310	-77.91	2.21	12	0.19	-86.00	3028.00	11980	20230217	-44.07	5460	20221104	22.71	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	5620	19.22	20221107	3.42	N	054780	500	97 억		1449488	N	N	0	N	00	N
149	20231106	130506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	160	2	2.44	220932580	33168	126.95	6650	6740	6610	8540	4600	6570	6661.02	7.42	0	12234	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1316	-78.26	2.22	12	0.17	-86.00	3028.00	11980	20230217	-43.82	5460	20221104	23.26	11980	-43.82	20230217	6020	11.79	20231024	11980	-43.82	20230217	5620	19.75	20221107	3.42	N	054780	500	97 억		1449488	N	N	0	N	00	N
150	20231106	120502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	120	2	1.83	215143780	32305	123.65	6650	6740	6610	8540	4600	6570	6659.77	7.42	0	12374	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1308	-77.79	2.21	12	0.17	-86.00	3028.00	11980	20230217	-44.16	5460	20221104	22.53	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	5620	19.04	20221107	3.42	N	054780	500	97 억		1449488	N	N	0	N	00	N
151	20231106	110502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	130	2	1.98	81652700	12242	46.86	6650	6740	6610	8540	4600	6570	6669.88	7.42	0	33	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1310	-77.91	2.21	12	0.06	-86.00	3028.00	11980	20230217	-44.07	5460	20221104	22.71	11980	-44.07	20230217	6020	11.30	20231024	11980	-44.07	20230217	5620	19.22	20221107	3.42	N	054780	500	97 억		1449488	N	N	0	N	00	N
152	20231106	100440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6710	140	2	2.13	71769000	10772	41.23	6650	6730	6610	8540	4600	6570	6662.55	7.42	0	309	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1312	-78.02	2.22	12	0.06	-86.00	3028.00	11980	20230217	-43.99	5460	20221104	22.89	11980	-43.99	20230217	6020	11.46	20231024	11980	-43.99	20230217	5620	19.40	20221107	3.42	N	054780	500	97 억		1449488	N	N	0	N	00	N
153	20231106	090503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	120	2	1.83	25785630	3870	14.81	6650	6690	6650	8540	4600	6570	6662.95	7.42	0	-752	6730	6650	6550	6470	6370	6690	6510	98	1970	500	4860	10	1	19547793	1308	-77.79	2.21	12	0.02	-86.00	3028.00	11980	20230217	-44.16	5460	20221104	22.53	11980	-44.16	20230217	6020	11.13	20231024	11980	-44.16	20230217	5620	19.04	20221107	3.42	N	054780	500	97 억		1449488	N	N	0	N	00	N
154	20231103	160455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	110	2	1.70	170680930	26071	141.14	6470	6630	6450	8390	4530	6460	6546.68	7.40	0	2995	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1284	-76.40	2.17	12	0.13	-86.00	3028.00	11980	20230217	-45.16	5460	20221104	20.33	11980	-45.16	20230217	6020	9.14	20231024	11980	-45.16	20230217	5460	20.33	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
155	20231103	150455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	120	2	1.86	163991780	25052	135.62	6470	6630	6450	8390	4530	6460	6546.06	7.40	0	2727	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1286	-76.51	2.17	12	0.13	-86.00	3028.00	11980	20230217	-45.08	5460	20221104	20.51	11980	-45.08	20230217	6020	9.30	20231024	11980	-45.08	20230217	5460	20.51	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
156	20231103	140455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	100	2	1.55	143191800	21884	118.47	6470	6630	6450	8390	4530	6460	6543.22	7.40	0	1868	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1282	-76.28	2.17	12	0.11	-86.00	3028.00	11980	20230217	-45.24	5460	20221104	20.15	11980	-45.24	20230217	6020	8.97	20231024	11980	-45.24	20230217	5460	20.15	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
157	20231103	130454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	110	2	1.70	135949190	20780	112.49	6470	6630	6450	8390	4530	6460	6542.31	7.40	0	1640	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1284	-76.40	2.17	12	0.11	-86.00	3028.00	11980	20230217	-45.16	5460	20221104	20.33	11980	-45.16	20230217	6020	9.14	20231024	11980	-45.16	20230217	5460	20.33	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
158	20231103	120455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	120	2	1.86	133441780	20399	110.43	6470	6630	6450	8390	4530	6460	6541.58	7.40	0	1780	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1286	-76.51	2.17	12	0.10	-86.00	3028.00	11980	20230217	-45.08	5460	20221104	20.51	11980	-45.08	20230217	6020	9.30	20231024	11980	-45.08	20230217	5460	20.51	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
159	20231103	110458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	110	2	1.70	120718370	18464	99.96	6470	6630	6450	8390	4530	6460	6538.04	7.40	0	759	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1284	-76.40	2.17	12	0.09	-86.00	3028.00	11980	20230217	-45.16	5460	20221104	20.33	11980	-45.16	20230217	6020	9.14	20231024	11980	-45.16	20230217	5460	20.33	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
160	20231103	100451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	120	2	1.86	80671490	12366	66.94	6470	6630	6450	8390	4530	6460	6523.65	7.40	0	329	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1286	-76.51	2.17	12	0.06	-86.00	3028.00	11980	20230217	-45.08	5460	20221104	20.51	11980	-45.08	20230217	6020	9.30	20231024	11980	-45.08	20230217	5460	20.51	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
161	20231103	090450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	40	2	0.62	3021520	467	2.53	6470	6500	6470	8390	4530	6460	6470.06	7.40	0	-21	6593	6526	6443	6376	6293	6560	6410	98	1930	500	4780	10	1	19547793	1271	-75.58	2.15	12	0.00	-86.00	3028.00	11980	20230217	-45.74	5460	20221104	19.05	11980	-45.74	20230217	6020	7.97	20231024	11980	-45.74	20230217	5460	19.05	20221104	3.46	N	054780	500	97 억		1446522	N	N	0	N	00	N
162	20231102	160451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	200	2	3.19	118630940	18417	78.33	6420	6510	6360	8130	4390	6260	6441.33	7.37	0	6015	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1263	-75.12	2.13	12	0.09	-86.00	3028.00	11980	20230217	-46.08	5460	20221104	18.32	11980	-46.08	20230217	6020	7.31	20231024	11980	-46.08	20230217	5460	18.32	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
163	20231102	150457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	240	2	3.83	113141880	17568	74.72	6420	6510	6360	8130	4390	6260	6440.23	7.37	0	5767	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1271	-75.58	2.15	12	0.09	-86.00	3028.00	11980	20230217	-45.74	5460	20221104	19.05	11980	-45.74	20230217	6020	7.97	20231024	11980	-45.74	20230217	5460	19.05	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
164	20231102	140448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6440	180	2	2.88	90033740	13999	59.54	6420	6510	6360	8130	4390	6260	6431.44	7.37	0	5717	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1259	-74.88	2.13	12	0.07	-86.00	3028.00	11980	20230217	-46.24	5460	20221104	17.95	11980	-46.24	20230217	6020	6.98	20231024	11980	-46.24	20230217	5460	17.95	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
165	20231102	130452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	200	2	3.19	81400580	12659	53.84	6420	6510	6360	8130	4390	6260	6430.25	7.37	0	5579	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1263	-75.12	2.13	12	0.06	-86.00	3028.00	11980	20230217	-46.08	5460	20221104	18.32	11980	-46.08	20230217	6020	7.31	20231024	11980	-46.08	20230217	5460	18.32	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
166	20231102	120449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	190	2	3.04	78239300	12169	51.75	6420	6510	6360	8130	4390	6260	6429.39	7.37	0	5458	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1261	-75.00	2.13	12	0.06	-86.00	3028.00	11980	20230217	-46.16	5460	20221104	18.13	11980	-46.16	20230217	6020	7.14	20231024	11980	-46.16	20230217	5460	18.13	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
167	20231102	110450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	230	2	3.67	75137140	11689	49.71	6420	6510	6360	8130	4390	6260	6428.02	7.37	0	5376	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1269	-75.47	2.14	12	0.06	-86.00	3028.00	11980	20230217	-45.83	5460	20221104	18.86	11980	-45.83	20230217	6020	7.81	20231024	11980	-45.83	20230217	5460	18.86	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
168	20231102	100450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6440	180	2	2.88	45192520	7067	30.06	6420	6440	6360	8130	4390	6260	6394.87	7.37	0	4145	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1259	-74.88	2.13	12	0.04	-86.00	3028.00	11980	20230217	-46.24	5460	20221104	17.95	11980	-46.24	20230217	6020	6.98	20231024	11980	-46.24	20230217	5460	17.95	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
169	20231102	090453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6420	160	2	2.56	757060	118	0.50	6420	6420	6410	8130	4390	6260	6415.76	7.37	0	-18	6393	6326	6233	6166	6073	6360	6200	98	1870	500	4630	10	1	19547793	1255	-74.65	2.12	12	0.00	-86.00	3028.00	11980	20230217	-46.41	5460	20221104	17.58	11980	-46.41	20230217	6020	6.64	20231024	11980	-46.41	20230217	5460	17.58	20221104	3.46	N	054780	500	97 억		1440175	N	N	26	N	00	N
170	20231101	160449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	80	2	1.29	143985440	23109	69.25	6180	6300	6140	8030	4330	6180	6230.71	7.32	0	8683	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1224	-72.79	2.07	12	0.12	-86.00	3028.00	11980	20230217	-47.75	5460	20221104	14.65	11980	-47.75	20230217	6020	3.99	20231024	11980	-47.75	20230217	5460	14.65	20221104	3.47	N	054780	500	97 억		1431597	N	N	26	N	00	N
171	20231101	150447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	80	2	1.29	139174980	22339	66.95	6180	6300	6140	8030	4330	6180	6230.13	7.32	0	8355	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1224	-72.79	2.07	12	0.11	-86.00	3028.00	11980	20230217	-47.75	5460	20221104	14.65	11980	-47.75	20230217	6020	3.99	20231024	11980	-47.75	20230217	5460	14.65	20221104	3.47	N	054780	500	97 억		1431597	N	N	1288	N	00	N
172	20231101	140444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	90	2	1.46	134439580	21583	64.68	6180	6300	6140	8030	4330	6180	6228.96	7.32	0	8041	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1226	-72.91	2.07	12	0.11	-86.00	3028.00	11980	20230217	-47.66	5460	20221104	14.84	11980	-47.66	20230217	6020	4.15	20231024	11980	-47.66	20230217	5460	14.84	20221104	3.47	N	054780	500	97 억		1431597	N	N	1288	N	00	N
173	20231101	130448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	100	2	1.62	128918000	20702	62.04	6180	6300	6140	8030	4330	6180	6227.32	7.32	0	7417	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1228	-73.02	2.07	12	0.11	-86.00	3028.00	11980	20230217	-47.58	5460	20221104	15.02	11980	-47.58	20230217	6020	4.32	20231024	11980	-47.58	20230217	5460	15.02	20221104	3.47	N	054780	500	97 억		1431597	N	N	1288	N	00	N
174	20231101	120457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	80	2	1.29	119268440	19161	57.42	6180	6300	6140	8030	4330	6180	6224.54	7.32	0	6450	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1224	-72.79	2.07	12	0.10	-86.00	3028.00	11980	20230217	-47.75	5460	20221104	14.65	11980	-47.75	20230217	6020	3.99	20231024	11980	-47.75	20230217	5460	14.65	20221104	3.47	N	054780	500	97 억		1431597	N	N	1288	N	00	N
175	20231101	110500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	40	2	0.65	110305960	17723	53.11	6180	6300	6140	8030	4330	6180	6223.89	7.32	0	5831	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1216	-72.33	2.05	12	0.09	-86.00	3028.00	11980	20230217	-48.08	5460	20221104	13.92	11980	-48.08	20230217	6020	3.32	20231024	11980	-48.08	20230217	5460	13.92	20221104	3.47	N	054780	500	97 억		1431597	N	N	1288	N	00	N
176	20231101	100455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6200	20	2	0.32	79075660	12713	38.10	6180	6260	6140	8030	4330	6180	6220.06	7.32	0	3634	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1212	-72.09	2.05	12	0.07	-86.00	3028.00	11980	20230217	-48.25	5460	20221104	13.55	11980	-48.25	20230217	6020	2.99	20231024	11980	-48.25	20230217	5460	13.55	20221104	3.47	N	054780	500	97 억		1431597	N	N	1288	N	00	N
177	20231101	090456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	30	2	0.49	3472460	564	1.69	6180	6260	6140	8030	4330	6180	6156.84	7.32	0	203	6513	6346	6253	6086	5993	6300	6040	98	1850	500	4570	10	1	19547793	1214	-72.21	2.05	12	0.00	-86.00	3028.00	11980	20230217	-48.16	5460	20221104	13.74	11980	-48.16	20230217	6020	3.16	20231024	11980	-48.16	20230217	5460	13.74	20221104	3.47	N	054780	500	97 억		1431597	N	N	1288	N	00	N