KissMeData/078860/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	160706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	0	3	0.00	49266945	277446	68.22	178	180	176	232	126	179	177.55	1.48	0	-7859	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.29	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
3	20231130	150707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	178	-1	5	-0.56	37796954	212526	52.26	178	180	176	232	126	179	177.85	1.48	0	-6508	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	171	-0.27	0.18	12	0.22	-650.00	983.00	545	20230125	-67.34	150	20231017	18.67	545	-67.34	20230125	150	18.67	20231017	545	-67.34	20230125	150	18.67	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
4	20231130	140702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	178	-1	5	-0.56	36841392	207159	50.94	178	180	176	232	126	179	177.84	1.48	0	-6508	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	171	-0.27	0.18	12	0.22	-650.00	983.00	545	20230125	-67.34	150	20231017	18.67	545	-67.34	20230125	150	18.67	20231017	545	-67.34	20230125	150	18.67	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
5	20231130	130701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	0	3	0.00	33309027	187424	46.08	178	180	176	232	126	179	177.72	1.48	0	-4018	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.19	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
6	20231130	120712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	0	3	0.00	26913803	151188	37.17	178	180	176	232	126	179	178.02	1.48	0	-2855	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.16	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
7	20231130	110706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	1	2	0.56	19488731	109480	26.92	178	180	176	232	126	179	178.01	1.48	0	396	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.11	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
8	20231130	100701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	-2	5	-1.12	11865942	66493	16.35	178	180	177	232	126	179	178.45	1.48	0	556	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	170	-0.27	0.18	12	0.07	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
9	20231130	090703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	0	3	0.00	1392268	7818	1.92	178	179	178	232	126	179	178.08	1.48	0	-867	191	184	177	170	163	181	167	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.01	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1418715	N	N	0	N	00	N
10	20231129	160700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	-3	5	-1.65	70528926	399638	104.79	182	184	170	236	128	182	176.48	1.71	0	-21132	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	172	-0.28	0.18	12	0.42	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
11	20231129	150704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	-3	5	-1.65	70256182	398114	104.39	182	184	170	236	128	182	176.47	1.71	0	-20741	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	172	-0.28	0.18	12	0.41	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
12	20231129	140700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	-2	5	-1.10	64512307	365991	95.96	182	184	170	236	128	182	176.27	1.71	0	-9682	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	173	-0.28	0.18	12	0.38	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
13	20231129	130703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	-3	5	-1.65	64209444	364302	95.52	182	184	170	236	128	182	176.25	1.71	0	-9357	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	172	-0.28	0.18	12	0.38	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
14	20231129	120703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	-3	5	-1.65	60269503	342409	89.78	182	184	170	236	128	182	176.02	1.71	0	-8051	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	172	-0.28	0.18	12	0.36	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
15	20231129	110703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	-3	5	-1.65	56844865	323358	84.78	182	184	170	236	128	182	175.80	1.71	0	-5288	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	172	-0.28	0.18	12	0.34	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
16	20231129	100702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	-3	5	-1.65	15021016	83675	21.94	182	184	177	236	128	182	179.52	1.71	0	-3057	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	172	-0.28	0.18	12	0.09	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
17	20231129	090658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	184	2	2	1.10	3418780	18813	4.93	182	184	179	236	128	182	181.72	1.71	0	-2013	188	185	180	177	172	186	178	481	54	500	120	1	1	96126472	177	-0.28	0.19	12	0.02	-650.00	983.00	545	20230125	-66.24	150	20231017	22.67	545	-66.24	20230125	150	22.67	20231017	545	-66.24	20230125	150	22.67	20231017	0.01	N	078860	500	480 억		1639847	N	N	0	N	00	N
18	20231128	160700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	182	4	2	2.25	66288323	367869	102.17	175	183	175	231	125	178	180.20	1.51	0	-10511	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	175	-0.28	0.19	12	0.38	-650.00	983.00	545	20230125	-66.61	150	20231017	21.33	545	-66.61	20230125	150	21.33	20231017	545	-66.61	20230125	150	21.33	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
19	20231128	150616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	2	2	1.12	56047765	311517	86.52	175	183	175	231	125	178	179.92	1.51	0	-8164	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.32	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
20	20231128	140700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	182	4	2	2.25	50250446	279554	77.65	175	183	175	231	125	178	179.75	1.51	0	-8834	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	175	-0.28	0.19	12	0.29	-650.00	983.00	545	20230125	-66.61	150	20231017	21.33	545	-66.61	20230125	150	21.33	20231017	545	-66.61	20230125	150	21.33	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
21	20231128	130655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	182	4	2	2.25	42031908	234290	65.07	175	183	175	231	125	178	179.40	1.51	0	-6310	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	175	-0.28	0.19	12	0.24	-650.00	983.00	545	20230125	-66.61	150	20231017	21.33	545	-66.61	20230125	150	21.33	20231017	545	-66.61	20230125	150	21.33	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
22	20231128	120659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	1	2	0.56	25107884	141038	39.17	175	181	175	231	125	178	178.02	1.51	0	2162	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.15	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
23	20231128	110657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	2	2	1.12	21932243	123183	34.21	175	181	175	231	125	178	178.05	1.51	0	1872	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	173	-0.28	0.18	12	0.13	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
24	20231128	100657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	1	2	0.56	18974444	106667	29.63	175	181	175	231	125	178	177.88	1.51	0	1886	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.11	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
25	20231128	090656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	1	2	0.56	6102810	34740	9.65	175	180	175	231	125	178	175.67	1.51	0	-2335	187	182	179	174	171	181	173	481	53	500	110	1	1	96126472	172	-0.28	0.18	12	0.04	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1450355	N	N	0	N	00	N
26	20231127	160655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	178	-3	5	-1.66	62556018	348040	79.05	179	184	176	235	127	181	179.74	1.51	0	-2299	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	171	-0.27	0.18	12	0.36	-650.00	983.00	545	20230125	-67.34	150	20231017	18.67	545	-67.34	20230125	150	18.67	20231017	545	-67.34	20230125	150	18.67	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
27	20231127	150656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	-1	5	-0.55	59023111	328269	74.56	179	184	176	235	127	181	179.80	1.51	0	5296	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	173	-0.28	0.18	12	0.34	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
28	20231127	140700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	-2	5	-1.10	58276822	324110	73.62	179	184	176	235	127	181	179.81	1.51	0	5294	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	172	-0.28	0.18	12	0.34	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
29	20231127	130658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	-1	5	-0.55	47051100	261234	59.34	179	184	176	235	127	181	180.11	1.51	0	6853	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	173	-0.28	0.18	12	0.27	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
30	20231127	120659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	2	2	1.10	30767229	170119	38.64	179	184	178	235	127	181	180.86	1.51	0	-4631	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	176	-0.28	0.19	12	0.18	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
31	20231127	110650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	-1	5	-0.55	21604564	119817	27.22	179	182	178	235	127	181	180.31	1.51	0	3304	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	173	-0.28	0.18	12	0.12	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
32	20231127	100649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	181	0	3	0.00	16975711	94045	21.36	179	182	179	235	127	181	180.51	1.51	0	-907	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	174	-0.28	0.18	12	0.10	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
33	20231127	090651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	182	1	2	0.55	4922280	27426	6.23	179	182	179	235	127	181	179.47	1.51	0	2167	192	186	183	177	174	185	176	481	54	500	110	1	1	96126472	175	-0.28	0.19	12	0.03	-650.00	983.00	545	20230125	-66.61	150	20231017	21.33	545	-66.61	20230125	150	21.33	20231017	545	-66.61	20230125	150	21.33	20231017	0.01	N	078860	500	480 억		1450311	N	N	0	N	00	N
34	20231124	160644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	181	-5	5	-2.69	81043111	439893	108.62	182	189	180	241	131	186	184.27	1.54	0	-31511	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	174	-0.28	0.18	12	0.46	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
35	20231124	150652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	0	3	0.00	65739421	355907	87.88	182	189	181	241	131	186	184.71	1.54	0	-24854	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	179	-0.29	0.19	12	0.37	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
36	20231124	140654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	1	2	0.54	59568433	322697	79.68	182	189	181	241	131	186	184.60	1.54	0	-20412	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	180	-0.29	0.19	12	0.34	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
37	20231124	130648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	1	2	0.54	57733227	312901	77.26	182	189	181	241	131	186	184.51	1.54	0	-20380	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	180	-0.29	0.19	12	0.33	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
38	20231124	120653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	188	2	2	1.08	56832800	308087	76.08	182	189	181	241	131	186	184.47	1.54	0	-19812	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	181	-0.29	0.19	12	0.32	-650.00	983.00	545	20230125	-65.50	150	20231017	25.33	545	-65.50	20230125	150	25.33	20231017	545	-65.50	20230125	150	25.33	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
39	20231124	110649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	1	2	0.54	55742289	302273	74.64	182	189	181	241	131	186	184.41	1.54	0	-19812	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	180	-0.29	0.19	12	0.31	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
40	20231124	100648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	0	3	0.00	34873263	190380	47.01	182	186	181	241	131	186	183.18	1.54	0	-19336	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	179	-0.29	0.19	12	0.20	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
41	20231124	090648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	182	-4	5	-2.15	1321164	7263	1.79	182	182	181	241	131	186	181.90	1.54	0	-824	191	188	184	181	177	190	183	481	55	500	120	1	1	96126472	175	-0.28	0.19	12	0.01	-650.00	983.00	545	20230125	-66.61	150	20231017	21.33	545	-66.61	20230125	150	21.33	20231017	545	-66.61	20230125	150	21.33	20231017	0.01	N	078860	500	480 억		1481822	N	N	0	N	00	N
42	20231123	160640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	-1	5	-0.53	73384640	402141	137.33	183	187	180	243	131	187	182.48	1.54	0	-2920	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	179	-0.29	0.19	12	0.42	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
43	20231123	150704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	-4	5	-2.14	72479434	397214	135.65	183	187	180	243	131	187	182.47	1.54	0	-131	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	176	-0.28	0.19	12	0.41	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
44	20231123	140658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	-4	5	-2.14	68790903	377058	128.77	183	187	180	243	131	187	182.44	1.54	0	5165	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	176	-0.28	0.19	12	0.39	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
45	20231123	130700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	184	-3	5	-1.60	65850575	360995	123.28	183	187	180	243	131	187	182.41	1.54	0	5201	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	177	-0.28	0.19	12	0.38	-650.00	983.00	545	20230125	-66.24	150	20231017	22.67	545	-66.24	20230125	150	22.67	20231017	545	-66.24	20230125	150	22.67	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
46	20231123	120650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	184	-3	5	-1.60	55177274	303108	103.51	183	186	180	243	131	187	182.04	1.54	0	27951	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	177	-0.28	0.19	12	0.32	-650.00	983.00	545	20230125	-66.24	150	20231017	22.67	545	-66.24	20230125	150	22.67	20231017	545	-66.24	20230125	150	22.67	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
47	20231123	110707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	-4	5	-2.14	51132738	281108	96.00	183	186	180	243	131	187	181.90	1.54	0	48617	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	176	-0.28	0.19	12	0.29	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
48	20231123	100652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	184	-3	5	-1.60	37214969	204197	69.74	183	186	180	243	131	187	182.25	1.54	0	37843	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	177	-0.28	0.19	12	0.21	-650.00	983.00	545	20230125	-66.24	150	20231017	22.67	545	-66.24	20230125	150	22.67	20231017	545	-66.24	20230125	150	22.67	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
49	20231123	090648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	185	-2	5	-1.07	3666400	19902	6.80	183	186	183	243	131	187	184.22	1.54	0	-7562	190	188	185	183	180	189	184	481	56	500	120	1	1	96126472	178	-0.28	0.19	12	0.02	-650.00	983.00	545	20230125	-66.06	150	20231017	23.33	545	-66.06	20230125	150	23.33	20231017	545	-66.06	20230125	150	23.33	20231017	0.01	N	078860	500	480 억		1484740	N	N	0	N	00	N
50	20231122	160626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	1	2	0.54	53938913	291193	68.41	186	187	182	241	131	186	185.23	1.57	0	-19872	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	180	-0.29	0.19	12	0.30	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
51	20231122	150638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	0	3	0.00	47091003	254293	59.74	186	187	182	241	131	186	185.18	1.57	0	-18594	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	179	-0.29	0.19	12	0.26	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
52	20231122	140631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	185	-1	5	-0.54	42533569	229762	53.98	186	187	182	241	131	186	185.12	1.57	0	-18845	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	178	-0.28	0.19	12	0.24	-650.00	983.00	545	20230125	-66.06	150	20231017	23.33	545	-66.06	20230125	150	23.33	20231017	545	-66.06	20230125	150	23.33	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
53	20231122	130653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	0	3	0.00	40672717	219729	51.62	186	187	182	241	131	186	185.10	1.57	0	-18934	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	179	-0.29	0.19	12	0.23	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
54	20231122	120656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	1	2	0.54	33568910	181525	42.64	186	187	182	241	131	186	184.93	1.57	0	-17732	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	180	-0.29	0.19	12	0.19	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
55	20231122	110725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	185	-1	5	-0.54	21489810	116346	27.33	186	187	182	241	131	186	184.71	1.57	0	-11957	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	178	-0.28	0.19	12	0.12	-650.00	983.00	545	20230125	-66.06	150	20231017	23.33	545	-66.06	20230125	150	23.33	20231017	545	-66.06	20230125	150	23.33	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
56	20231122	100706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	1	2	0.54	18722147	101481	23.84	186	187	182	241	131	186	184.49	1.57	0	-11423	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	180	-0.29	0.19	12	0.11	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
57	20231122	090633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	184	-2	5	-1.08	5783313	31236	7.34	186	187	183	241	131	186	185.15	1.57	0	-580	192	189	183	180	174	190	181	481	55	500	120	1	1	96126472	177	-0.28	0.19	12	0.03	-650.00	983.00	545	20230125	-66.24	150	20231017	22.67	545	-66.24	20230125	150	22.67	20231017	545	-66.24	20230125	150	22.67	20231017	0.01	N	078860	500	480 억		1504612	N	N	0	N	00	N
58	20231121	160634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	8	2	4.49	77523444	423665	139.95	177	186	177	231	125	178	182.98	1.52	0	44008	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	179	-0.29	0.19	12	0.44	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
59	20231121	150635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	185	7	2	3.93	68474376	374737	123.79	177	186	177	231	125	178	182.73	1.52	0	45695	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	178	-0.28	0.19	12	0.39	-650.00	983.00	545	20230125	-66.06	150	20231017	23.33	545	-66.06	20230125	150	23.33	20231017	545	-66.06	20230125	150	23.33	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
60	20231121	140629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	5	2	2.81	63407326	347150	114.68	177	186	177	231	125	178	182.65	1.52	0	39266	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	176	-0.28	0.19	12	0.36	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
61	20231121	130623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	5	2	2.81	60935555	333711	110.24	177	186	177	231	125	178	182.60	1.52	0	38865	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	176	-0.28	0.19	12	0.35	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
62	20231121	120623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	182	4	2	2.25	55318064	302990	100.09	177	186	177	231	125	178	182.57	1.52	0	37046	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	175	-0.28	0.19	12	0.32	-650.00	983.00	545	20230125	-66.61	150	20231017	21.33	545	-66.61	20230125	150	21.33	20231017	545	-66.61	20230125	150	21.33	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
63	20231121	110621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	5	2	2.81	49617784	271680	89.75	177	186	177	231	125	178	182.63	1.52	0	34108	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	176	-0.28	0.19	12	0.28	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
64	20231121	100606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	181	3	2	1.69	36152714	198176	65.47	177	186	177	231	125	178	182.43	1.52	0	26861	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	174	-0.28	0.18	12	0.21	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
65	20231121	090615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	181	3	2	1.69	8429430	46625	15.40	177	182	177	231	125	178	180.79	1.52	0	33004	182	179	177	174	172	181	176	481	53	500	110	1	1	96126472	174	-0.28	0.18	12	0.05	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억		1460604	N	N	0	N	00	N
66	20231120	160620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	178	3	2	1.71	53884577	302516	32.39	175	180	175	227	123	175	178.12	1.50	0	17971	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	171	-0.27	0.18	12	0.31	-650.00	983.00	545	20230125	-67.34	150	20231017	18.67	545	-67.34	20230125	150	18.67	20231017	545	-67.34	20230125	150	18.67	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
67	20231120	150624	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	4	2	2.29	48939201	274742	29.42	175	180	175	227	123	175	178.13	1.50	0	12176	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	172	-0.28	0.18	12	0.29	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
68	20231120	140623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	4	2	2.29	45232990	254065	27.21	175	180	175	227	123	175	178.04	1.50	0	12141	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	172	-0.28	0.18	12	0.26	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
69	20231120	130619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	180	5	2	2.86	42556112	239098	25.60	175	180	175	227	123	175	177.99	1.50	0	9764	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	173	-0.28	0.18	12	0.25	-650.00	983.00	545	20230125	-66.97	150	20231017	20.00	545	-66.97	20230125	150	20.00	20231017	545	-66.97	20230125	150	20.00	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
70	20231120	120621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	4	2	2.29	27742160	156708	16.78	175	180	175	227	123	175	177.03	1.50	0	7947	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	172	-0.28	0.18	12	0.16	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
71	20231120	110620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	4	2	2.29	16806332	94908	10.16	175	180	175	227	123	175	177.08	1.50	0	3243	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	172	-0.28	0.18	12	0.10	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
72	20231120	100617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	178	3	2	1.71	12199516	69093	7.40	175	178	175	227	123	175	176.57	1.50	0	4641	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	171	-0.27	0.18	12	0.07	-650.00	983.00	545	20230125	-67.34	150	20231017	18.67	545	-67.34	20230125	150	18.67	20231017	545	-67.34	20230125	150	18.67	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
73	20231120	090623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	1	2	0.57	3575402	20380	2.18	175	176	175	227	123	175	175.44	1.50	0	2565	192	183	179	170	166	181	168	481	52	500	110	1	1	96126472	169	-0.27	0.18	12	0.02	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1442227	N	N	0	N	00	N
74	20231117	160635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	-1	5	-0.57	169518000	933520	185.17	177	188	175	228	124	176	181.59	1.54	0	-39394	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	168	-0.27	0.18	12	0.97	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
75	20231117	150638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	7	2	3.98	140342125	768368	152.41	177	188	176	228	124	176	182.65	1.54	0	-35015	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	176	-0.28	0.19	12	0.80	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
76	20231117	140636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	184	8	2	4.55	137593965	753258	149.41	177	188	176	228	124	176	182.67	1.54	0	-33507	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	177	-0.28	0.19	12	0.78	-650.00	983.00	545	20230125	-66.24	150	20231017	22.67	545	-66.24	20230125	150	22.67	20231017	545	-66.24	20230125	150	22.67	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
77	20231117	130635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	181	5	2	2.84	130192069	712584	141.34	177	188	176	228	124	176	182.70	1.54	0	-32184	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	174	-0.28	0.18	12	0.74	-650.00	983.00	545	20230125	-66.79	150	20231017	20.67	545	-66.79	20230125	150	20.67	20231017	545	-66.79	20230125	150	20.67	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
78	20231117	120636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	7	2	3.98	125022807	684080	135.69	177	188	176	228	124	176	182.76	1.54	0	-33566	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	176	-0.28	0.19	12	0.71	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
79	20231117	110638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	7	2	3.98	106072497	580827	115.21	177	188	176	228	124	176	182.62	1.54	0	-29731	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	176	-0.28	0.19	12	0.60	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
80	20231117	100635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	183	7	2	3.98	88256197	482513	95.71	177	188	176	228	124	176	182.91	1.54	0	-26796	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	176	-0.28	0.19	12	0.50	-650.00	983.00	545	20230125	-66.42	150	20231017	22.00	545	-66.42	20230125	150	22.00	20231017	545	-66.42	20230125	150	22.00	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
81	20231117	090638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	1	2	0.57	1232091	6969	1.38	177	177	176	228	124	176	176.80	1.54	0	59	184	180	175	171	166	177	168	481	52	500	110	1	1	96126472	170	-0.27	0.18	12	0.01	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1481621	N	N	0	N	00	N
82	20231116	160637	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	0	3	0.00	84490324	484819	180.27	177	179	170	230	124	177	174.27	1.54	0	-3533	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	170	-0.27	0.18	12	0.50	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
83	20231116	150633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	-2	5	-1.13	83210683	477527	177.56	177	179	170	230	124	177	174.25	1.54	0	-3390	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	168	-0.27	0.18	12	0.50	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
84	20231116	140611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	0	3	0.00	24168135	137601	51.17	177	178	173	230	124	177	175.64	1.54	0	-2813	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	170	-0.27	0.18	12	0.14	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
85	20231116	130632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	-1	5	-0.56	21644547	123175	45.80	177	178	173	230	124	177	175.72	1.54	0	-2603	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	169	-0.27	0.18	12	0.13	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
86	20231116	120634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	-4	5	-2.26	19901608	113201	42.09	177	178	173	230	124	177	175.81	1.54	0	-2423	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	166	-0.27	0.18	12	0.12	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
87	20231116	110631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	-1	5	-0.56	10097595	57057	21.22	177	178	176	230	124	177	176.97	1.54	0	-3678	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	169	-0.27	0.18	12	0.06	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
88	20231116	100632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	-1	5	-0.56	5503832	31079	11.56	177	178	176	230	124	177	177.09	1.54	0	-3027	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	169	-0.27	0.18	12	0.03	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
89	20231116	090632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	0	3	0.00	0	0	0.00	0	0	0	230	124	177	0.00	1.54	0	0	183	180	176	173	169	181	174	481	53	500	110	1	1	96126472	170	-0.27	0.18	12	0.00	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1485133	N	N	0	N	00	N
90	20231115	160552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	3	2	1.72	47212794	268932	54.92	174	179	172	226	122	174	175.52	1.54	0	577	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	170	-0.27	0.18	12	0.28	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
91	20231115	150640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	2	2	1.15	44002572	250727	51.20	174	179	172	226	122	174	175.50	1.54	0	1670	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	169	-0.27	0.18	12	0.26	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
92	20231115	140639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	2	2	1.15	33963424	193474	39.51	174	179	172	226	122	174	175.55	1.54	0	1619	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	169	-0.27	0.18	12	0.20	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
93	20231115	130641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	1	2	0.57	30951754	176296	36.00	174	179	172	226	122	174	175.57	1.54	0	-1470	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	168	-0.27	0.18	12	0.18	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
94	20231115	120644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	3	2	1.72	26673702	151973	31.03	174	179	172	226	122	174	175.52	1.54	0	-1497	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	170	-0.27	0.18	12	0.16	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
95	20231115	110649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	3	2	1.72	22313668	127136	25.96	174	179	172	226	122	174	175.51	1.54	0	-1436	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	170	-0.27	0.18	12	0.13	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
96	20231115	100643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	179	5	2	2.87	13954013	79467	16.23	174	179	174	226	122	174	175.60	1.54	0	-1118	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	172	-0.28	0.18	12	0.08	-650.00	983.00	545	20230125	-67.16	150	20231017	19.33	545	-67.16	20230125	150	19.33	20231017	545	-67.16	20230125	150	19.33	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
97	20231115	090637	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	3	2	1.72	7479554	42791	8.74	174	177	174	226	122	174	174.79	1.54	0	603	195	184	176	165	157	190	171	481	52	500	110	1	1	96126472	170	-0.27	0.18	12	0.04	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1484556	N	N	0	N	00	N
98	20231114	160630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	2	2	1.16	85137578	483333	228.28	170	187	168	223	121	172	176.15	1.54	0	7005	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	167	-0.27	0.18	12	0.50	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
99	20231114	150631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	2	2	1.16	79950325	453529	214.21	170	187	168	223	121	172	176.28	1.54	0	896	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	167	-0.27	0.18	12	0.47	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
100	20231114	140631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	1	2	0.58	70987699	401543	189.65	170	187	168	223	121	172	176.79	1.54	0	-752	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	166	-0.27	0.18	12	0.42	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
101	20231114	130632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	-1	5	-0.58	26085283	153198	72.36	170	172	168	223	121	172	170.27	1.54	0	11854	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	164	-0.26	0.17	12	0.16	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
102	20231114	120633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	0	3	0.00	22475677	132019	62.35	170	172	168	223	121	172	170.25	1.54	0	8024	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	165	-0.26	0.17	12	0.14	-650.00	983.00	545	20230125	-68.44	150	20231017	14.67	545	-68.44	20230125	150	14.67	20231017	545	-68.44	20230125	150	14.67	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
103	20231114	110640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	0	3	0.00	21837512	128308	60.60	170	172	168	223	121	172	170.20	1.54	0	7950	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	165	-0.26	0.17	12	0.13	-650.00	983.00	545	20230125	-68.44	150	20231017	14.67	545	-68.44	20230125	150	14.67	20231017	545	-68.44	20230125	150	14.67	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
104	20231114	100633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	-1	5	-0.58	14250321	83770	39.57	170	172	168	223	121	172	170.11	1.54	0	8619	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	164	-0.26	0.17	12	0.09	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
105	20231114	090627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	-3	5	-1.74	5521525	32538	15.37	170	170	169	223	121	172	169.69	1.54	0	6926	178	174	171	167	164	177	170	481	51	500	110	1	1	96126472	162	-0.26	0.17	12	0.03	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.01	N	078860	500	480 억		1477551	N	N	0	N	00	N
106	20231113	160622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	4	2	2.38	36172537	211723	107.76	168	175	168	218	118	168	170.85	1.54	0	-3349	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	165	-0.26	0.17	12	0.22	-650.00	983.00	545	20230125	-68.44	150	20231017	14.67	545	-68.44	20230125	150	14.67	20231017	545	-68.44	20230125	150	14.67	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
107	20231113	150622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	3	2	1.79	33847734	198080	100.81	168	175	168	218	118	168	170.88	1.54	0	-3339	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	164	-0.26	0.17	12	0.21	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
108	20231113	140620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	1	2	0.60	29656694	173450	88.28	168	175	168	218	118	168	170.98	1.54	0	-2160	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	162	-0.26	0.17	12	0.18	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
109	20231113	130618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	3	2	1.79	21172983	123316	62.76	168	175	168	218	118	168	171.70	1.54	0	-4141	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	164	-0.26	0.17	12	0.13	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
110	20231113	120619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	5	2	2.98	19317084	112550	57.28	168	175	168	218	118	168	171.63	1.54	0	-4248	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	166	-0.27	0.18	12	0.12	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
111	20231113	110617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	4	2	2.38	17249128	100504	51.15	168	175	168	218	118	168	171.63	1.54	0	-5838	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	165	-0.26	0.17	12	0.10	-650.00	983.00	545	20230125	-68.44	150	20231017	14.67	545	-68.44	20230125	150	14.67	20231017	545	-68.44	20230125	150	14.67	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
112	20231113	100616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	6	2	3.57	16154471	94149	47.92	168	175	168	218	118	168	171.58	1.54	0	-7573	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	167	-0.27	0.18	12	0.10	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
113	20231113	090621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	3	2	1.79	9022322	52681	26.81	168	175	168	218	118	168	171.26	1.54	0	-10574	180	173	170	163	160	172	162	481	50	500	110	1	1	96126472	164	-0.26	0.17	12	0.05	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.01	N	078860	500	480 억		1480900	N	N	0	N	00	N
114	20231110	160636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	-8	5	-4.55	33356820	196175	102.85	176	177	167	228	124	176	170.04	1.56	0	-19363	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	161	-0.26	0.17	12	0.20	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
115	20231110	150630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	-8	5	-4.55	28286705	166241	87.15	176	177	167	228	124	176	170.15	1.56	0	-16786	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	161	-0.26	0.17	12	0.17	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
116	20231110	140623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	-2	5	-1.14	19820042	116148	60.89	176	177	167	228	124	176	170.64	1.56	0	-15892	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	167	-0.27	0.18	12	0.12	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
117	20231110	130625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	-2	5	-1.14	19668359	115276	60.44	176	177	167	228	124	176	170.62	1.56	0	-15854	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	167	-0.27	0.18	12	0.12	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
118	20231110	120627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	170	-6	5	-3.41	15696280	92080	48.27	176	177	167	228	124	176	170.46	1.56	0	-9650	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	163	-0.26	0.17	12	0.10	-650.00	983.00	545	20230125	-68.81	150	20231017	13.33	545	-68.81	20230125	150	13.33	20231017	545	-68.81	20230125	150	13.33	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
119	20231110	110619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	-5	5	-2.84	14285238	83784	43.93	176	177	167	228	124	176	170.50	1.56	0	-9511	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	164	-0.26	0.17	12	0.09	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
120	20231110	100626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	-4	5	-2.27	13676102	80218	42.06	176	177	167	228	124	176	170.49	1.56	0	-9501	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	165	-0.26	0.17	12	0.08	-650.00	983.00	545	20230125	-68.44	150	20231017	14.67	545	-68.44	20230125	150	14.67	20231017	545	-68.44	20230125	150	14.67	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
121	20231110	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	-2	5	-1.14	2870423	16422	8.61	176	177	169	228	124	176	174.79	1.56	0	-5375	179	177	174	172	169	178	173	481	52	500	110	1	1	96126472	167	-0.27	0.18	12	0.02	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.01	N	078860	500	480 억		1500263	N	N	0	N	00	N
122	20231109	160608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	2	2	1.15	33165200	190727	48.22	176	176	171	226	122	174	173.89	1.55	0	8809	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	169	-0.27	0.18	12	0.20	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
123	20231109	150609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	2	2	1.15	32738262	188290	47.61	176	176	171	226	122	174	173.87	1.55	0	8799	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	169	-0.27	0.18	12	0.20	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
124	20231109	140607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	1	2	0.57	31151659	179201	45.31	176	176	171	226	122	174	173.84	1.55	0	8675	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	168	-0.27	0.18	12	0.19	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
125	20231109	130610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	2	2	1.15	22660305	129985	32.86	176	176	172	226	122	174	174.33	1.55	0	8212	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	169	-0.27	0.18	12	0.14	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
126	20231109	120612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	1	2	0.57	19957468	114508	28.95	176	176	172	226	122	174	174.29	1.55	0	4911	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	168	-0.27	0.18	12	0.12	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
127	20231109	110610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	1	2	0.57	18235648	104666	26.46	176	176	172	226	122	174	174.23	1.55	0	5242	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	168	-0.27	0.18	12	0.11	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
128	20231109	100606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	2	2	1.15	15480690	88839	22.46	176	176	172	226	122	174	174.26	1.55	0	1759	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	169	-0.27	0.18	12	0.09	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
129	20231109	090608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	1	2	0.57	1942538	11095	2.81	176	176	174	226	122	174	175.08	1.55	0	-301	191	182	176	167	161	187	172	481	52	500	110	1	1	96126472	168	-0.27	0.18	12	0.01	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1491454	N	N	0	N	00	N
130	20231108	160604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	4	2	2.35	68320615	389216	30.50	170	185	170	221	119	170	175.53	1.54	0	11735	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	167	-0.27	0.18	12	0.40	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
131	20231108	150606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	3	2	1.76	64283092	365864	28.67	170	185	170	221	119	170	175.70	1.54	0	11879	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	166	-0.27	0.18	12	0.38	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
132	20231108	140604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	5	2	2.94	51689860	293529	23.00	170	185	170	221	119	170	176.10	1.54	0	1507	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	168	-0.27	0.18	12	0.31	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
133	20231108	130605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	5	2	2.94	28266542	163092	12.78	170	178	170	221	119	170	173.32	1.54	0	28913	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	168	-0.27	0.18	12	0.17	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
134	20231108	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	2	2	1.18	26018527	150200	11.77	170	178	170	221	119	170	173.23	1.54	0	28612	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	165	-0.26	0.17	12	0.16	-650.00	983.00	545	20230125	-68.44	150	20231017	14.67	545	-68.44	20230125	150	14.67	20231017	545	-68.44	20230125	150	14.67	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
135	20231108	110604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	3	2	1.76	23152039	133609	10.47	170	178	170	221	119	170	173.28	1.54	0	21285	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	166	-0.27	0.18	12	0.14	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
136	20231108	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	3	2	1.76	18809816	108299	8.49	170	178	170	221	119	170	173.68	1.54	0	20231	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	166	-0.27	0.18	12	0.11	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
137	20231108	090601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	6	2	3.53	6716902	39280	3.08	170	176	170	221	119	170	171.00	1.54	0	-1164	196	182	175	161	154	179	158	481	51	500	110	1	1	96126472	169	-0.27	0.18	12	0.04	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1479719	N	N	0	N	00	N
138	20231107	160605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	170	-16	5	-8.60	225526936	1267433	64.76	186	189	168	241	131	186	177.96	1.57	0	-26315	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	163	-0.26	0.17	12	1.32	-650.00	983.00	545	20230125	-68.81	150	20231017	13.33	545	-68.81	20230125	150	13.33	20231017	545	-68.81	20230125	150	13.33	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
139	20231107	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	-9	5	-4.84	208524168	1167470	59.65	186	189	168	241	131	186	178.61	1.57	0	64716	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	170	-0.27	0.18	12	1.21	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
140	20231107	140608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	-10	5	-5.38	188191153	1051626	53.74	186	189	168	241	131	186	178.95	1.57	0	77321	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	169	-0.27	0.18	12	1.09	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
141	20231107	130606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	185	-1	5	-0.54	75253728	406104	20.75	186	189	183	241	131	186	185.31	1.57	0	-77581	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	178	-0.28	0.19	12	0.42	-650.00	983.00	545	20230125	-66.06	150	20231017	23.33	545	-66.06	20230125	150	23.33	20231017	545	-66.06	20230125	150	23.33	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
142	20231107	120602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	0	3	0.00	68630436	370131	18.91	186	189	183	241	131	186	185.42	1.57	0	-60046	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	179	-0.29	0.19	12	0.39	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
143	20231107	110603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	0	3	0.00	65077769	350946	17.93	186	189	183	241	131	186	185.44	1.57	0	-48016	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	179	-0.29	0.19	12	0.37	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
144	20231107	100611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	185	-1	5	-0.54	56405285	304113	15.54	186	189	183	241	131	186	185.47	1.57	0	-42507	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	178	-0.28	0.19	12	0.32	-650.00	983.00	545	20230125	-66.06	150	20231017	23.33	545	-66.06	20230125	150	23.33	20231017	545	-66.06	20230125	150	23.33	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
145	20231107	090555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	185	-1	5	-0.54	25036648	135017	6.90	186	187	183	241	131	186	185.43	1.57	0	-20026	202	194	186	178	170	198	182	481	55	500	120	1	1	96126472	178	-0.28	0.19	12	0.14	-650.00	983.00	545	20230125	-66.06	150	20231017	23.33	545	-66.06	20230125	150	23.33	20231017	545	-66.06	20230125	150	23.33	20231017	0.01	N	078860	500	480 억		1506034	N	N	0	N	00	N
146	20231106	160550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	9	2	5.08	366773218	1956726	914.55	178	194	178	230	124	177	187.44	1.74	0	-162995	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	179	-0.29	0.19	12	2.04	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
147	20231106	150553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	186	9	2	5.08	364862796	1946400	909.73	178	194	178	230	124	177	187.46	1.74	0	-164416	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	179	-0.29	0.19	12	2.02	-650.00	983.00	545	20230125	-65.87	150	20231017	24.00	545	-65.87	20230125	150	24.00	20231017	545	-65.87	20230125	150	24.00	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
148	20231106	140551	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	10	2	5.65	339845340	1811045	846.46	178	194	178	230	124	177	187.65	1.74	0	-124570	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	180	-0.29	0.19	12	1.88	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
149	20231106	130557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	190	13	2	7.34	292290889	1554191	726.41	178	194	178	230	124	177	188.07	1.74	0	-121267	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	183	-0.29	0.19	12	1.62	-650.00	983.00	545	20230125	-65.14	150	20231017	26.67	545	-65.14	20230125	150	26.67	20231017	545	-65.14	20230125	150	26.67	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
150	20231106	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	184	7	2	3.95	254060738	1351250	631.56	178	194	178	230	124	177	188.02	1.74	0	-113814	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	177	-0.28	0.19	12	1.41	-650.00	983.00	545	20230125	-66.24	150	20231017	22.67	545	-66.24	20230125	150	22.67	20231017	545	-66.24	20230125	150	22.67	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
151	20231106	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	187	10	2	5.65	238218429	1265311	591.39	178	194	178	230	124	177	188.27	1.74	0	-110413	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	180	-0.29	0.19	12	1.32	-650.00	983.00	545	20230125	-65.69	150	20231017	24.67	545	-65.69	20230125	150	24.67	20231017	545	-65.69	20230125	150	24.67	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
152	20231106	100532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	190	13	2	7.34	165634812	876016	409.44	178	194	178	230	124	177	189.08	1.74	0	-97386	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	183	-0.29	0.19	12	0.91	-650.00	983.00	545	20230125	-65.14	150	20231017	26.67	545	-65.14	20230125	150	26.67	20231017	545	-65.14	20230125	150	26.67	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
153	20231106	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	189	12	2	6.78	11716075	64041	29.93	178	190	178	230	124	177	182.95	1.74	0	252	179	177	175	173	171	179	175	481	53	500	110	1	1	96126472	182	-0.29	0.19	12	0.07	-650.00	983.00	545	20230125	-65.32	150	20231017	26.00	545	-65.32	20230125	150	26.00	20231017	545	-65.32	20230125	150	26.00	20231017	0.01	N	078860	500	480 억		1669029	N	N	0	N	00	N
154	20231103	160547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	6	2	3.51	36113897	205981	53.05	177	177	173	222	120	171	175.32	1.71	0	20918	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	170	-0.27	0.18	12	0.21	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
155	20231103	150545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	177	6	2	3.51	33546193	191454	49.31	177	177	173	222	120	171	175.22	1.71	0	19908	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	170	-0.27	0.18	12	0.20	-650.00	983.00	545	20230125	-67.52	150	20231017	18.00	545	-67.52	20230125	150	18.00	20231017	545	-67.52	20230125	150	18.00	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
156	20231103	140545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	2	2	1.17	26005172	148511	38.25	177	177	173	222	120	171	175.11	1.71	0	19154	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	166	-0.27	0.18	12	0.15	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
157	20231103	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	176	5	2	2.92	18743907	106909	27.53	177	177	173	222	120	171	175.33	1.71	0	5255	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	169	-0.27	0.18	12	0.11	-650.00	983.00	545	20230125	-67.71	150	20231017	17.33	545	-67.71	20230125	150	17.33	20231017	545	-67.71	20230125	150	17.33	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
158	20231103	120545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	4	2	2.34	18314979	104467	26.90	177	177	173	222	120	171	175.32	1.71	0	5255	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	168	-0.27	0.18	12	0.11	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
159	20231103	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	4	2	2.34	16296462	92992	23.95	177	177	173	222	120	171	175.25	1.71	0	3961	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	168	-0.27	0.18	12	0.10	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
160	20231103	100540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	175	4	2	2.34	10682066	60990	15.71	177	177	173	222	120	171	175.14	1.71	0	-1323	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	168	-0.27	0.18	12	0.06	-650.00	983.00	545	20230125	-67.89	150	20231017	16.67	545	-67.89	20230125	150	16.67	20231017	545	-67.89	20230125	150	16.67	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
161	20231103	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	2	2	1.17	3255782	18525	4.77	177	177	173	222	120	171	175.75	1.71	0	-675	178	174	172	168	166	176	170	481	51	500	110	1	1	96126472	166	-0.27	0.18	12	0.02	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.02	N	078860	500	480 억		1648111	N	N	0	N	00	N
162	20231102	160541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	2	2	1.18	66806034	388218	99.07	170	176	170	219	119	169	172.08	1.71	0	2881	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	164	-0.26	0.17	12	0.40	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
163	20231102	150547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	4	2	2.37	64247414	373283	95.26	170	176	170	219	119	169	172.11	1.71	0	2543	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	166	-0.27	0.18	12	0.39	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
164	20231102	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	3	2	1.78	54550118	316987	80.89	170	176	170	219	119	169	172.09	1.71	0	4081	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	165	-0.26	0.17	12	0.33	-650.00	983.00	545	20230125	-68.44	150	20231017	14.67	545	-68.44	20230125	150	14.67	20231017	545	-68.44	20230125	150	14.67	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
165	20231102	130542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	4	2	2.37	47382918	275322	70.26	170	176	170	219	119	169	172.10	1.71	0	2638	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	166	-0.27	0.18	12	0.29	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
166	20231102	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	174	5	2	2.96	44163598	256647	65.49	170	176	170	219	119	169	172.08	1.71	0	2094	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	167	-0.27	0.18	12	0.27	-650.00	983.00	545	20230125	-68.07	150	20231017	16.00	545	-68.07	20230125	150	16.00	20231017	545	-68.07	20230125	150	16.00	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
167	20231102	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	4	2	2.37	32981347	191534	48.88	170	176	170	219	119	169	172.20	1.71	0	2075	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	166	-0.27	0.18	12	0.20	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
168	20231102	100540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	173	4	2	2.37	31875406	185147	47.25	170	176	170	219	119	169	172.16	1.71	0	2985	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	166	-0.27	0.18	12	0.19	-650.00	983.00	545	20230125	-68.26	150	20231017	15.33	545	-68.26	20230125	150	15.33	20231017	545	-68.26	20230125	150	15.33	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
169	20231102	090543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	2	2	1.18	13204491	77661	19.82	170	171	170	219	119	169	170.03	1.71	0	-4594	175	172	167	164	159	173	165	481	50	500	110	1	1	96126472	164	-0.26	0.17	12	0.08	-650.00	983.00	545	20230125	-68.62	150	20231017	14.00	545	-68.62	20230125	150	14.00	20231017	545	-68.62	20230125	150	14.00	20231017	0.02	N	078860	500	480 억		1645230	N	N	0	N	00	N
170	20231101	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	2	2	1.20	63530203	379719	123.96	162	170	162	217	117	167	167.31	1.68	0	30830	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	162	-0.26	0.17	12	0.40	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N
171	20231101	150535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	2	2	1.20	60944227	364274	118.91	162	170	162	217	117	167	167.30	1.68	0	30536	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	162	-0.26	0.17	12	0.38	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N
172	20231101	140533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	1	2	0.60	43986778	263187	85.92	162	170	162	217	117	167	167.13	1.68	0	21824	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.27	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N
173	20231101	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	1	2	0.60	37153261	222521	72.64	162	170	162	217	117	167	166.97	1.68	0	13099	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.23	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N
174	20231101	120549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	1	2	0.60	35695907	213841	69.81	162	170	162	217	117	167	166.93	1.68	0	10527	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.22	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N
175	20231101	110553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	0	3	0.00	34631432	207536	67.75	162	170	162	217	117	167	166.87	1.68	0	9604	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.22	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N
176	20231101	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	2	2	1.20	31422741	188485	61.53	162	170	162	217	117	167	166.71	1.68	0	7225	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	162	-0.26	0.17	12	0.20	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N
177	20231101	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-3	5	-1.80	3843794	23629	7.71	162	164	162	217	117	167	162.67	1.68	0	9684	172	169	166	163	160	168	162	481	50	500	110	1	1	96126472	158	-0.25	0.17	12	0.02	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1614400	N	N	0	N	00	N