KissMeData/419530/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	161334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20900	250	2	1.21	4138350850	197757	56.13	21000	21550	20450	26800	14500	20650	20926.86	6.92	0	7041	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1796	-6.58	3.82	12	2.30	-3177.00	5478.00	50000	20230126	-58.20	17420	20231113	19.98	50000	-58.20	20230126	17420	19.98	20231113	50000	-58.20	20230126	17420	19.98	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
3	20231130	151332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20900	250	2	1.21	3986706500	190500	54.07	21000	21550	20450	26800	14500	20650	20927.74	6.92	0	6030	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1796	-6.58	3.82	12	2.22	-3177.00	5478.00	50000	20230126	-58.20	17420	20231113	19.98	50000	-58.20	20230126	17420	19.98	20231113	50000	-58.20	20230126	17420	19.98	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
4	20231130	141329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	200	2	0.97	3580157700	171014	48.54	21000	21550	20450	26800	14500	20650	20935.05	6.92	0	139	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1791	-6.56	3.81	12	1.99	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	50000	-58.30	20230126	17420	19.69	20231113	50000	-58.30	20230126	17420	19.69	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
5	20231130	131328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	200	2	0.97	3335132600	159228	45.19	21000	21550	20450	26800	14500	20650	20945.83	6.92	0	-982	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1791	-6.56	3.81	12	1.85	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	50000	-58.30	20230126	17420	19.69	20231113	50000	-58.30	20230126	17420	19.69	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
6	20231130	121343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	200	2	0.97	3186228300	152078	43.16	21000	21550	20450	26800	14500	20650	20951.48	6.92	0	-1728	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1791	-6.56	3.81	12	1.77	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	50000	-58.30	20230126	17420	19.69	20231113	50000	-58.30	20230126	17420	19.69	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
7	20231130	111336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	200	2	0.97	2715155600	129322	36.70	21000	21550	20450	26800	14500	20650	20995.58	6.92	0	-4858	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1791	-6.56	3.81	12	1.51	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	50000	-58.30	20230126	17420	19.69	20231113	50000	-58.30	20230126	17420	19.69	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
8	20231130	101330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	200	2	0.97	2070739700	98621	27.99	21000	21550	20450	26800	14500	20650	20997.30	6.92	0	-2955	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1791	-6.56	3.81	12	1.15	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	50000	-58.30	20230126	17420	19.69	20231113	50000	-58.30	20230126	17420	19.69	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
9	20231130	091329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21150	500	2	2.42	1099452550	51871	14.72	21000	21550	20650	26800	14500	20650	21196.95	6.92	0	-4230	23316	21982	21116	19782	18916	21550	19350	43	6150	500	14450	50	1	8590930	1817	-6.66	3.86	12	0.60	-3177.00	5478.00	50000	20230126	-57.70	17420	20231113	21.41	50000	-57.70	20230126	17420	21.41	20231113	50000	-57.70	20230126	17420	21.41	20231113	6.15	N	419530	500	42 억		594270	N	N	0	N	00	N
10	20231129	161322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20650	-1600	5	-7.19	7377793450	350403	80.56	22400	22450	20250	28900	15600	22250	21056.21	7.13	0	-15639	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1774	-6.50	3.77	12	4.08	-3177.00	5478.00	50000	20230126	-58.70	17420	20231113	18.54	50000	-58.70	20230126	17420	18.54	20231113	50000	-58.70	20230126	17420	18.54	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
11	20231129	151334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20550	-1700	5	-7.64	7121860450	338009	77.72	22400	22450	20250	28900	15600	22250	21070.03	7.13	0	-13180	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1765	-6.47	3.75	12	3.93	-3177.00	5478.00	50000	20230126	-58.90	17420	20231113	17.97	50000	-58.90	20230126	17420	17.97	20231113	50000	-58.90	20230126	17420	17.97	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
12	20231129	141327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20550	-1700	5	-7.64	5679343400	267380	61.48	22400	22450	20500	28900	15600	22250	21240.72	7.13	0	-13704	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1765	-6.47	3.75	12	3.11	-3177.00	5478.00	50000	20230126	-58.90	17420	20231113	17.97	50000	-58.90	20230126	17420	17.97	20231113	50000	-58.90	20230126	17420	17.97	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
13	20231129	131328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	-1250	5	-5.62	4049054250	188687	43.38	22400	22450	20900	28900	15600	22250	21459.11	7.13	0	-16958	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1804	-6.61	3.83	12	2.20	-3177.00	5478.00	50000	20230126	-58.00	17420	20231113	20.55	50000	-58.00	20230126	17420	20.55	20231113	50000	-58.00	20230126	17420	20.55	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
14	20231129	121329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21100	-1150	5	-5.17	3207013100	148721	34.19	22400	22450	21050	28900	15600	22250	21563.96	7.13	0	1071	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1813	-6.64	3.85	12	1.73	-3177.00	5478.00	50000	20230126	-57.80	17420	20231113	21.13	50000	-57.80	20230126	17420	21.13	20231113	50000	-57.80	20230126	17420	21.13	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
15	20231129	111330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21250	-1000	5	-4.49	2466516050	113769	26.16	22400	22450	21250	28900	15600	22250	21680.04	7.13	0	7947	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1826	-6.69	3.88	12	1.32	-3177.00	5478.00	50000	20230126	-57.50	17420	20231113	21.99	50000	-57.50	20230126	17420	21.99	20231113	50000	-57.50	20230126	17420	21.99	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
16	20231129	101327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21700	-550	5	-2.47	1318520950	60160	13.83	22400	22450	21500	28900	15600	22250	21916.90	7.13	0	509	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1864	-6.83	3.96	12	0.70	-3177.00	5478.00	50000	20230126	-56.60	17420	20231113	24.57	50000	-56.60	20230126	17420	24.57	20231113	50000	-56.60	20230126	17420	24.57	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
17	20231129	091320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22050	-200	5	-0.90	257287650	11612	2.67	22400	22400	22000	28900	15600	22250	22157.05	7.13	0	-2716	24616	23432	22366	21182	20116	24025	21775	43	6650	500	15570	50	1	8590930	1894	-6.94	4.03	12	0.14	-3177.00	5478.00	50000	20230126	-55.90	17420	20231113	26.58	50000	-55.90	20230126	17420	26.58	20231113	50000	-55.90	20230126	17420	26.58	20231113	6.74	N	419530	500	42 억		612737	N	N	0	N	00	N
18	20231128	161321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	800	2	3.73	9820476100	432106	178.86	21300	23550	21300	27850	15050	21450	22727.14	7.68	0	-30118	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1911	-7.00	4.06	12	5.03	-3177.00	5478.00	50000	20230126	-55.50	17420	20231113	27.73	50000	-55.50	20230126	17420	27.73	20231113	50000	-55.50	20230126	17420	27.73	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
19	20231128	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	850	2	3.96	9609328600	422610	174.93	21300	23550	21300	27850	15050	21450	22738.05	7.68	0	-29172	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1916	-7.02	4.07	12	4.92	-3177.00	5478.00	50000	20230126	-55.40	17420	20231113	28.01	50000	-55.40	20230126	17420	28.01	20231113	50000	-55.40	20230126	17420	28.01	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
20	20231128	141314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	800	2	3.73	9289669800	408271	169.00	21300	23550	21300	27850	15050	21450	22753.69	7.68	0	-25665	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1911	-7.00	4.06	12	4.75	-3177.00	5478.00	50000	20230126	-55.50	17420	20231113	27.73	50000	-55.50	20230126	17420	27.73	20231113	50000	-55.50	20230126	17420	27.73	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
21	20231128	131312	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22550	1100	2	5.13	8399768850	368397	152.49	21300	23550	21300	27850	15050	21450	22800.86	7.68	0	-24763	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1937	-7.10	4.12	12	4.29	-3177.00	5478.00	50000	20230126	-54.90	17420	20231113	29.45	50000	-54.90	20230126	17420	29.45	20231113	50000	-54.90	20230126	17420	29.45	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
22	20231128	121320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22700	1250	2	5.83	7583034950	332457	137.61	21300	23550	21300	27850	15050	21450	22809.07	7.68	0	-12477	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1950	-7.15	4.14	12	3.87	-3177.00	5478.00	50000	20230126	-54.60	17420	20231113	30.31	50000	-54.60	20230126	17420	30.31	20231113	50000	-54.60	20230126	17420	30.31	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
23	20231128	111320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	1000	2	4.66	6463047200	283049	117.16	21300	23550	21300	27850	15050	21450	22833.67	7.68	0	-1231	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1929	-7.07	4.10	12	3.29	-3177.00	5478.00	50000	20230126	-55.10	17420	20231113	28.87	50000	-55.10	20230126	17420	28.87	20231113	50000	-55.10	20230126	17420	28.87	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
24	20231128	101315	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	1600	2	7.46	5345848300	233792	96.77	21300	23550	21300	27850	15050	21450	22865.83	7.68	0	423	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1980	-7.26	4.21	12	2.72	-3177.00	5478.00	50000	20230126	-53.90	17420	20231113	32.32	50000	-53.90	20230126	17420	32.32	20231113	50000	-53.90	20230126	17420	32.32	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
25	20231128	091315	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	400	2	1.86	707977500	32153	13.31	21300	22300	21300	27850	15050	21450	22019.02	7.68	0	1932	23250	22350	21800	20900	20350	22075	20625	43	6400	500	15010	50	1	8590930	1877	-6.88	3.99	12	0.37	-3177.00	5478.00	50000	20230126	-56.30	17420	20231113	25.43	50000	-56.30	20230126	17420	25.43	20231113	50000	-56.30	20230126	17420	25.43	20231113	6.67	N	419530	500	42 억		660027	N	N	0	N	00	N
26	20231127	161306	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21450	-1300	5	-5.71	5232400050	240186	71.59	22500	22700	21250	29550	15950	22750	21786.04	7.41	0	20227	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1843	-6.75	3.92	12	2.80	-3177.00	5478.00	50000	20230126	-57.10	17420	20231113	23.13	50000	-57.10	20230126	17420	23.13	20231113	50000	-57.10	20230126	17420	23.13	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
27	20231127	151320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21350	-1400	5	-6.15	5110253550	234492	69.89	22500	22700	21250	29550	15950	22750	21792.44	7.41	0	19468	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1834	-6.72	3.90	12	2.73	-3177.00	5478.00	50000	20230126	-57.30	17420	20231113	22.56	50000	-57.30	20230126	17420	22.56	20231113	50000	-57.30	20230126	17420	22.56	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
28	20231127	141317	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21550	-1200	5	-5.27	4553806600	208685	62.20	22500	22700	21250	29550	15950	22750	21820.97	7.41	0	21589	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1851	-6.78	3.93	12	2.43	-3177.00	5478.00	50000	20230126	-56.90	17420	20231113	23.71	50000	-56.90	20230126	17420	23.71	20231113	50000	-56.90	20230126	17420	23.71	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
29	20231127	131320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21450	-1300	5	-5.71	3937762300	180007	53.65	22500	22700	21250	29550	15950	22750	21875.10	7.41	0	17964	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1843	-6.75	3.92	12	2.10	-3177.00	5478.00	50000	20230126	-57.10	17420	20231113	23.13	50000	-57.10	20230126	17420	23.13	20231113	50000	-57.10	20230126	17420	23.13	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
30	20231127	121326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21700	-1050	5	-4.62	2838351550	128721	38.37	22500	22700	21600	29550	15950	22750	22049.84	7.41	0	-712	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1864	-6.83	3.96	12	1.50	-3177.00	5478.00	50000	20230126	-56.60	17420	20231113	24.57	50000	-56.60	20230126	17420	24.57	20231113	50000	-56.60	20230126	17420	24.57	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
31	20231127	111304	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21900	-850	5	-3.74	2491702750	112789	33.62	22500	22700	21600	29550	15950	22750	22091.10	7.41	0	333	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1881	-6.89	4.00	12	1.31	-3177.00	5478.00	50000	20230126	-56.20	17420	20231113	25.72	50000	-56.20	20230126	17420	25.72	20231113	50000	-56.20	20230126	17420	25.72	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
32	20231127	101301	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22000	-750	5	-3.30	1574018150	70790	21.10	22500	22700	21850	29550	15950	22750	22234.27	7.41	0	5254	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1890	-6.92	4.02	12	0.82	-3177.00	5478.00	50000	20230126	-56.00	17420	20231113	26.29	50000	-56.00	20230126	17420	26.29	20231113	50000	-56.00	20230126	17420	26.29	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
33	20231127	091305	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22650	-100	5	-0.44	286975850	12730	3.79	22500	22700	22450	29550	15950	22750	22541.55	7.41	0	-3003	24450	23600	22550	21700	20650	24025	22125	43	6800	500	15920	50	1	8590930	1946	-7.13	4.13	12	0.15	-3177.00	5478.00	50000	20230126	-54.70	17420	20231113	30.02	50000	-54.70	20230126	17420	30.02	20231113	50000	-54.70	20230126	17420	30.02	20231113	6.85	N	419530	500	42 억		636159	N	N	0	N	00	N
34	20231124	161258	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22750	950	2	4.36	7616363700	334442	45.77	21800	23400	21500	28300	15300	21800	22773.39	7.77	0	-39065	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1954	-7.16	4.15	12	3.89	-3177.00	5478.00	50000	20230126	-54.50	17420	20231113	30.60	50000	-54.50	20230126	17420	30.60	20231113	50000	-54.50	20230126	17420	30.60	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
35	20231124	151307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22750	950	2	4.36	7363509500	323269	44.24	21800	23400	21500	28300	15300	21800	22778.32	7.77	0	-44769	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1954	-7.16	4.15	12	3.76	-3177.00	5478.00	50000	20230126	-54.50	17420	20231113	30.60	50000	-54.50	20230126	17420	30.60	20231113	50000	-54.50	20230126	17420	30.60	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
36	20231124	141302	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23100	1300	2	5.96	6665138600	292728	40.06	21800	23400	21500	28300	15300	21800	22769.10	7.77	0	-43840	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1985	-7.27	4.22	12	3.41	-3177.00	5478.00	50000	20230126	-53.80	17420	20231113	32.61	50000	-53.80	20230126	17420	32.61	20231113	50000	-53.80	20230126	17420	32.61	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
37	20231124	131300	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23150	1350	2	6.19	5834084650	256759	35.14	21800	23400	21500	28300	15300	21800	22722.08	7.77	0	-42963	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1989	-7.29	4.23	12	2.99	-3177.00	5478.00	50000	20230126	-53.70	17420	20231113	32.89	50000	-53.70	20230126	17420	32.89	20231113	50000	-53.70	20230126	17420	32.89	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
38	20231124	121308	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23100	1300	2	5.96	4975788500	219796	30.08	21800	23400	21500	28300	15300	21800	22638.27	7.77	0	-39556	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1985	-7.27	4.22	12	2.56	-3177.00	5478.00	50000	20230126	-53.80	17420	20231113	32.61	50000	-53.80	20230126	17420	32.61	20231113	50000	-53.80	20230126	17420	32.61	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
39	20231124	111304	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22800	1000	2	4.59	3636261650	161930	22.16	21800	23100	21500	28300	15300	21800	22455.83	7.77	0	-35963	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1959	-7.18	4.16	12	1.88	-3177.00	5478.00	50000	20230126	-54.40	17420	20231113	30.88	50000	-54.40	20230126	17420	30.88	20231113	50000	-54.40	20230126	17420	30.88	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
40	20231124	101307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22600	800	2	3.67	2207468250	99405	13.60	21800	22750	21500	28300	15300	21800	22206.88	7.77	0	-39270	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1942	-7.11	4.13	12	1.16	-3177.00	5478.00	50000	20230126	-54.80	17420	20231113	29.74	50000	-54.80	20230126	17420	29.74	20231113	50000	-54.80	20230126	17420	29.74	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
41	20231124	091259	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21650	-150	5	-0.69	256230100	11848	1.62	21800	21850	21500	28300	15300	21800	21626.21	7.77	0	-5509	24766	23282	22016	20532	19266	24025	21275	43	6500	500	15260	50	1	8590930	1860	-6.81	3.95	12	0.14	-3177.00	5478.00	50000	20230126	-56.70	17420	20231113	24.28	50000	-56.70	20230126	17420	24.28	20231113	50000	-56.70	20230126	17420	24.28	20231113	6.55	N	419530	500	42 억		667687	N	N	0	N	00	N
42	20231123	161241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	800	2	3.81	16265979250	726003	474.00	20950	23500	20750	27300	14700	21000	22405.91	7.06	0	66386	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1873	-6.86	3.98	12	8.45	-3177.00	5478.00	50000	20230126	-56.40	17420	20231113	25.14	50000	-56.40	20230126	17420	25.14	20231113	50000	-56.40	20230126	17420	25.14	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
43	20231123	151326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22000	1000	2	4.76	15533400000	692397	452.06	20950	23500	20750	27300	14700	21000	22434.26	7.06	0	60027	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1890	-6.92	4.02	12	8.06	-3177.00	5478.00	50000	20230126	-56.00	17420	20231113	26.29	50000	-56.00	20230126	17420	26.29	20231113	50000	-56.00	20230126	17420	26.29	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
44	20231123	141326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22200	1200	2	5.71	14424473950	642319	419.36	20950	23500	20750	27300	14700	21000	22456.89	7.06	0	62382	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1907	-6.99	4.05	12	7.48	-3177.00	5478.00	50000	20230126	-55.60	17420	20231113	27.44	50000	-55.60	20230126	17420	27.44	20231113	50000	-55.60	20230126	17420	27.44	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
45	20231123	131326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	1450	2	6.90	13489400300	600344	391.96	20950	23500	20750	27300	14700	21000	22469.48	7.06	0	52873	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1929	-7.07	4.10	12	6.99	-3177.00	5478.00	50000	20230126	-55.10	17420	20231113	28.87	50000	-55.10	20230126	17420	28.87	20231113	50000	-55.10	20230126	17420	28.87	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
46	20231123	121303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22650	1650	2	7.86	12844648850	571761	373.30	20950	23500	20750	27300	14700	21000	22465.09	7.06	0	51933	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1946	-7.13	4.13	12	6.66	-3177.00	5478.00	50000	20230126	-54.70	17420	20231113	30.02	50000	-54.70	20230126	17420	30.02	20231113	50000	-54.70	20230126	17420	30.02	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
47	20231123	111336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22850	1850	2	8.81	8986601600	403801	263.64	20950	23000	20750	27300	14700	21000	22255.06	7.06	0	27202	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1963	-7.19	4.17	12	4.70	-3177.00	5478.00	50000	20230126	-54.30	17420	20231113	31.17	50000	-54.30	20230126	17420	31.17	20231113	50000	-54.30	20230126	17420	31.17	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
48	20231123	101308	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22100	1100	2	5.24	4146012800	190409	124.32	20950	22450	20750	27300	14700	21000	21774.29	7.06	0	-8554	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1899	-6.96	4.03	12	2.22	-3177.00	5478.00	50000	20230126	-55.80	17420	20231113	26.87	50000	-55.80	20230126	17420	26.87	20231113	50000	-55.80	20230126	17420	26.87	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
49	20231123	091301	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21250	250	2	1.19	508948900	24082	15.72	20950	21450	20750	27300	14700	21000	21134.06	7.06	0	-9428	21900	21450	21000	20550	20100	21675	20775	43	6300	500	14700	50	1	8590930	1826	-6.69	3.88	12	0.28	-3177.00	5478.00	50000	20230126	-57.50	17420	20231113	21.99	50000	-57.50	20230126	17420	21.99	20231113	50000	-57.50	20230126	17420	21.99	20231113	6.37	N	419530	500	42 억		606364	N	N	0	N	00	N
50	20231122	161214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	-50	5	-0.24	3159482350	150537	56.28	20900	21450	20550	27350	14750	21050	20988.06	7.58	0	-45005	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1804	-6.61	3.83	12	1.75	-3177.00	5478.00	50000	20230126	-58.00	17420	20231113	20.55	50000	-58.00	20230126	17420	20.55	20231113	50000	-58.00	20230126	17420	20.55	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
51	20231122	151241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20950	-100	5	-0.48	3040492800	144860	54.15	20900	21450	20550	27350	14750	21050	20989.18	7.58	0	-44171	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1800	-6.59	3.82	12	1.69	-3177.00	5478.00	50000	20230126	-58.10	17420	20231113	20.26	50000	-58.10	20230126	17420	20.26	20231113	50000	-58.10	20230126	17420	20.26	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
52	20231122	141231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21050	0	3	0.00	2755975300	131263	49.07	20900	21450	20550	27350	14750	21050	20995.83	7.58	0	-42971	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1808	-6.63	3.84	12	1.53	-3177.00	5478.00	50000	20230126	-57.90	17420	20231113	20.84	50000	-57.90	20230126	17420	20.84	20231113	50000	-57.90	20230126	17420	20.84	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
53	20231122	131307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20800	-250	5	-1.19	2392516250	113894	42.58	20900	21450	20550	27350	14750	21050	21006.52	7.58	0	-41088	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1787	-6.55	3.80	12	1.33	-3177.00	5478.00	50000	20230126	-58.40	17420	20231113	19.40	50000	-58.40	20230126	17420	19.40	20231113	50000	-58.40	20230126	17420	19.40	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
54	20231122	121319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	-200	5	-0.95	2182325700	103799	38.80	20900	21450	20550	27350	14750	21050	21024.53	7.58	0	-40805	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1791	-6.56	3.81	12	1.21	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	50000	-58.30	20230126	17420	19.69	20231113	50000	-58.30	20230126	17420	19.69	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
55	20231122	111417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21300	250	2	1.19	1848302050	87903	32.86	20900	21450	20550	27350	14750	21050	21026.61	7.58	0	-35784	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1830	-6.70	3.89	12	1.02	-3177.00	5478.00	50000	20230126	-57.40	17420	20231113	22.27	50000	-57.40	20230126	17420	22.27	20231113	50000	-57.40	20230126	17420	22.27	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
56	20231122	101333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20750	-300	5	-1.43	1061811150	50669	18.94	20900	21350	20550	27350	14750	21050	20955.83	7.58	0	-24715	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1783	-6.53	3.79	12	0.59	-3177.00	5478.00	50000	20230126	-58.50	17420	20231113	19.12	50000	-58.50	20230126	17420	19.12	20231113	50000	-58.50	20230126	17420	19.12	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
57	20231122	091241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	-50	5	-0.24	233590600	11213	4.19	20900	21000	20550	27350	14750	21050	20832.12	7.58	0	-5631	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14730	50	1	8590930	1804	-6.61	3.83	12	0.13	-3177.00	5478.00	50000	20230126	-58.00	17420	20231113	20.55	50000	-58.00	20230126	17420	20.55	20231113	50000	-58.00	20230126	17420	20.55	20231113	6.09	N	419530	500	42 억		650983	N	N	0	N	00	N
58	20231121	161231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21050	-800	5	-3.66	5717304250	266243	19.62	21600	21950	20900	28400	15300	21850	21474.99	7.64	0	-11010	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1808	-6.63	3.84	12	3.10	-3177.00	5478.00	50000	20230126	-57.90	17420	20231113	20.84	50000	-57.90	20230126	17420	20.84	20231113	50000	-57.90	20230126	17420	20.84	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
59	20231121	151236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21150	-700	5	-3.20	5143829600	239018	17.61	21600	21950	21150	28400	15300	21850	21520.66	7.64	0	-10589	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1817	-6.66	3.86	12	2.78	-3177.00	5478.00	50000	20230126	-57.70	17420	20231113	21.41	50000	-57.70	20230126	17420	21.41	20231113	50000	-57.70	20230126	17420	21.41	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
60	20231121	141216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21300	-550	5	-2.52	4472631500	207422	15.28	21600	21950	21250	28400	15300	21850	21562.94	7.64	0	-292	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1830	-6.70	3.89	12	2.41	-3177.00	5478.00	50000	20230126	-57.40	17420	20231113	22.27	50000	-57.40	20230126	17420	22.27	20231113	50000	-57.40	20230126	17420	22.27	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
61	20231121	131205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21450	-400	5	-1.83	4287080050	198747	14.64	21600	21950	21250	28400	15300	21850	21570.52	7.64	0	1067	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1843	-6.75	3.92	12	2.31	-3177.00	5478.00	50000	20230126	-57.10	17420	20231113	23.13	50000	-57.10	20230126	17420	23.13	20231113	50000	-57.10	20230126	17420	23.13	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
62	20231121	121209	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21400	-450	5	-2.06	3986762000	184783	13.61	21600	21950	21250	28400	15300	21850	21575.35	7.64	0	2624	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1838	-6.74	3.91	12	2.15	-3177.00	5478.00	50000	20230126	-57.20	17420	20231113	22.85	50000	-57.20	20230126	17420	22.85	20231113	50000	-57.20	20230126	17420	22.85	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
63	20231121	111201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21400	-450	5	-2.06	3469442950	160577	11.83	21600	21950	21300	28400	15300	21850	21606.08	7.64	0	9289	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1838	-6.74	3.91	12	1.87	-3177.00	5478.00	50000	20230126	-57.20	17420	20231113	22.85	50000	-57.20	20230126	17420	22.85	20231113	50000	-57.20	20230126	17420	22.85	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
64	20231121	101131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21550	-300	5	-1.37	2923137350	135163	9.96	21600	21950	21300	28400	15300	21850	21626.74	7.64	0	13617	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1851	-6.78	3.93	12	1.57	-3177.00	5478.00	50000	20230126	-56.90	17420	20231113	23.71	50000	-56.90	20230126	17420	23.71	20231113	50000	-56.90	20230126	17420	23.71	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
65	20231121	091150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21700	-150	5	-0.69	981390950	45338	3.34	21600	21900	21450	28400	15300	21850	21646.04	7.64	0	5463	25596	23722	21076	19202	16556	24660	20140	43	6550	500	15290	50	1	8590930	1864	-6.83	3.96	12	0.53	-3177.00	5478.00	50000	20230126	-56.60	17420	20231113	24.57	50000	-56.60	20230126	17420	24.57	20231113	50000	-56.60	20230126	17420	24.57	20231113	6.02	N	419530	500	42 억		656767	N	N	0	N	00	N
66	20231120	161155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	3330	2	17.98	29182109810	1347237	2213.01	18430	22950	18430	24050	12970	18520	21660.29	6.53	0	101880	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	50	1	8590930	1877	-6.88	3.99	12	15.68	-3177.00	5478.00	50000	20230126	-56.30	17420	20231113	25.43	50000	-56.30	20230126	17420	25.43	20231113	50000	-56.30	20230126	17420	25.43	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
67	20231120	151207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	3330	2	17.98	28225764410	1303591	2141.32	18430	22950	18430	24050	12970	18520	21652.32	6.53	0	99621	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	50	1	8590930	1877	-6.88	3.99	12	15.17	-3177.00	5478.00	50000	20230126	-56.30	17420	20231113	25.43	50000	-56.30	20230126	17420	25.43	20231113	50000	-56.30	20230126	17420	25.43	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
68	20231120	141208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	3730	2	20.14	26143458160	1209009	1985.95	18430	22950	18430	24050	12970	18520	21623.87	6.53	0	89556	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	50	1	8590930	1911	-7.00	4.06	12	14.07	-3177.00	5478.00	50000	20230126	-55.50	17420	20231113	27.73	50000	-55.50	20230126	17420	27.73	20231113	50000	-55.50	20230126	17420	27.73	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
69	20231120	131156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21750	3230	2	17.44	19099530460	894409	1469.18	18430	22600	18430	24050	12970	18520	21354.36	6.53	0	88823	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	50	1	8590930	1869	-6.85	3.97	12	10.41	-3177.00	5478.00	50000	20230126	-56.50	17420	20231113	24.86	50000	-56.50	20230126	17420	24.86	20231113	50000	-56.50	20230126	17420	24.86	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
70	20231120	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21350	2830	2	15.28	18029029260	844689	1387.51	18430	22600	18430	24050	12970	18520	21343.98	6.53	0	78950	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	50	1	8590930	1834	-6.72	3.90	12	9.83	-3177.00	5478.00	50000	20230126	-57.30	17420	20231113	22.56	50000	-57.30	20230126	17420	22.56	20231113	50000	-57.30	20230126	17420	22.56	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
71	20231120	111156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	3280	2	17.71	15819187710	742494	1219.64	18430	22600	18430	24050	12970	18520	21305.48	6.53	0	89129	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	50	1	8590930	1873	-6.86	3.98	12	8.64	-3177.00	5478.00	50000	20230126	-56.40	17420	20231113	25.14	50000	-56.40	20230126	17420	25.14	20231113	50000	-56.40	20230126	17420	25.14	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
72	20231120	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21150	2630	2	14.20	7230152110	352467	578.97	18430	21250	18430	24050	12970	18520	20512.99	6.53	0	68045	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	50	1	8590930	1817	-6.66	3.86	12	4.10	-3177.00	5478.00	50000	20230126	-57.70	17420	20231113	21.41	50000	-57.70	20230126	17420	21.41	20231113	50000	-57.70	20230126	17420	21.41	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
73	20231120	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19740	1220	2	6.59	952999800	49187	80.80	18430	19740	18430	24050	12970	18520	19375.03	6.53	0	8246	19340	18930	18680	18270	18020	18805	18145	43	5530	500	12960	10	1	8590930	1696	-6.21	3.60	12	0.57	-3177.00	5478.00	50000	20230126	-60.52	17420	20231113	13.32	50000	-60.52	20230126	17420	13.32	20231113	50000	-60.52	20230126	17420	13.32	20231113	6.01	N	419530	500	42 억		561363	N	N	0	N	00	N
74	20231117	161232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18520	-390	5	-2.06	1128830260	60695	52.80	18670	19090	18430	24550	13240	18910	18598.80	6.94	0	-34433	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1591	-5.83	3.38	12	0.71	-3177.00	5478.00	50000	20230126	-62.96	17420	20231113	6.31	50000	-62.96	20230126	17420	6.31	20231113	50000	-62.96	20230126	17420	6.31	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
75	20231117	151239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18500	-410	5	-2.17	1057216760	56825	49.44	18670	19090	18430	24550	13240	18910	18604.65	6.94	0	-33137	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1589	-5.82	3.38	12	0.66	-3177.00	5478.00	50000	20230126	-63.00	17420	20231113	6.20	50000	-63.00	20230126	17420	6.20	20231113	50000	-63.00	20230126	17420	6.20	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
76	20231117	141232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18560	-350	5	-1.85	880571550	47283	41.14	18670	19090	18430	24550	13240	18910	18623.28	6.94	0	-27747	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1594	-5.84	3.39	12	0.55	-3177.00	5478.00	50000	20230126	-62.88	17420	20231113	6.54	50000	-62.88	20230126	17420	6.54	20231113	50000	-62.88	20230126	17420	6.54	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
77	20231117	131231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18630	-280	5	-1.48	754932470	40513	35.25	18670	19090	18430	24550	13240	18910	18634.16	6.94	0	-24405	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1600	-5.86	3.40	12	0.47	-3177.00	5478.00	50000	20230126	-62.74	17420	20231113	6.95	50000	-62.74	20230126	17420	6.95	20231113	50000	-62.74	20230126	17420	6.95	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
78	20231117	121232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18560	-350	5	-1.85	712107720	38209	33.24	18670	19090	18430	24550	13240	18910	18636.99	6.94	0	-23059	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1594	-5.84	3.39	12	0.44	-3177.00	5478.00	50000	20230126	-62.88	17420	20231113	6.54	50000	-62.88	20230126	17420	6.54	20231113	50000	-62.88	20230126	17420	6.54	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
79	20231117	111240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18510	-400	5	-2.12	632108750	33898	29.49	18670	19090	18430	24550	13240	18910	18647.18	6.94	0	-20647	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1590	-5.83	3.38	12	0.39	-3177.00	5478.00	50000	20230126	-62.98	17420	20231113	6.26	50000	-62.98	20230126	17420	6.26	20231113	50000	-62.98	20230126	17420	6.26	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
80	20231117	101235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18500	-410	5	-2.17	412131280	22032	19.17	18670	19090	18480	24550	13240	18910	18705.80	6.94	0	-11642	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1589	-5.82	3.38	12	0.26	-3177.00	5478.00	50000	20230126	-63.00	17420	20231113	6.20	50000	-63.00	20230126	17420	6.20	20231113	50000	-63.00	20230126	17420	6.20	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
81	20231117	091235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18760	-150	5	-0.79	105433540	5628	4.90	18670	18890	18660	24550	13240	18910	18732.96	6.94	0	-1667	19890	19400	18650	18160	17410	19645	18405	43	5640	500	13230	10	1	8590930	1612	-5.90	3.42	12	0.07	-3177.00	5478.00	50000	20230126	-62.48	17420	20231113	7.69	50000	-62.48	20230126	17420	7.69	20231113	50000	-62.48	20230126	17420	7.69	20231113	5.84	N	419530	500	42 억		595883	N	N	0	N	00	N
82	20231116	161233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19010	690	2	3.77	2089217840	112232	67.37	18660	19140	17900	23800	12830	18320	18615.71	6.86	0	5918	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1633	-5.98	3.47	12	1.31	-3177.00	5478.00	50000	20230126	-61.98	17420	20231113	9.13	50000	-61.98	20230126	17420	9.13	20231113	50000	-61.98	20230126	17420	9.13	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
83	20231116	151225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18920	600	2	3.28	1915045470	103050	61.86	18660	19140	17900	23800	12830	18320	18584.18	6.86	0	6063	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1625	-5.96	3.45	12	1.20	-3177.00	5478.00	50000	20230126	-62.16	17420	20231113	8.61	50000	-62.16	20230126	17420	8.61	20231113	50000	-62.16	20230126	17420	8.61	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
84	20231116	141202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18850	530	2	2.89	1753829130	94515	56.73	18660	19140	17900	23800	12830	18320	18556.61	6.86	0	8691	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1619	-5.93	3.44	12	1.10	-3177.00	5478.00	50000	20230126	-62.30	17420	20231113	8.21	50000	-62.30	20230126	17420	8.21	20231113	50000	-62.30	20230126	17420	8.21	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
85	20231116	131225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18960	640	2	3.49	1580488400	85350	51.23	18660	19140	17900	23800	12830	18320	18518.21	6.86	0	9902	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1629	-5.97	3.46	12	0.99	-3177.00	5478.00	50000	20230126	-62.08	17420	20231113	8.84	50000	-62.08	20230126	17420	8.84	20231113	50000	-62.08	20230126	17420	8.84	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
86	20231116	121226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19030	710	2	3.88	1316671480	71435	42.88	18660	19080	17900	23800	12830	18320	18432.07	6.86	0	6155	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1635	-5.99	3.47	12	0.83	-3177.00	5478.00	50000	20230126	-61.94	17420	20231113	9.24	50000	-61.94	20230126	17420	9.24	20231113	50000	-61.94	20230126	17420	9.24	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
87	20231116	111226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18000	-320	5	-1.75	606685680	33527	20.13	18660	18660	17900	23800	12830	18320	18094.05	6.86	0	-9153	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1546	-5.67	3.29	12	0.39	-3177.00	5478.00	50000	20230126	-64.00	17420	20231113	3.33	50000	-64.00	20230126	17420	3.33	20231113	50000	-64.00	20230126	17420	3.33	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
88	20231116	101224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18100	-220	5	-1.20	134106550	7320	4.39	18660	18660	18050	23800	12830	18320	18320.58	6.86	0	-4382	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1555	-5.70	3.30	12	0.09	-3177.00	5478.00	50000	20230126	-63.80	17420	20231113	3.90	50000	-63.80	20230126	17420	3.90	20231113	50000	-63.80	20230126	17420	3.90	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
89	20231116	091232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18320	0	3	0.00	0	0	0.00	0	0	0	23800	12830	18320	0.00	6.86	0	0	19680	19000	18580	17900	17480	18790	17690	43	5480	500	12820	10	1	8590930	1574	-5.77	3.34	12	0.00	-3177.00	5478.00	50000	20230126	-63.36	17420	20231113	5.17	50000	-63.36	20230126	17420	5.17	20231113	50000	-63.36	20230126	17420	5.17	20231113	5.67	N	419530	500	42 억		589361	N	N	0	N	00	N
90	20231115	161059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18320	-200	5	-1.08	3069509410	165508	58.95	18640	19260	18160	24050	12970	18520	18546.01	6.73	0	14544	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1574	-5.77	3.34	12	1.93	-3177.00	5478.00	50000	20230126	-63.36	17420	20231113	5.17	50000	-63.36	20230126	17420	5.17	20231113	50000	-63.36	20230126	17420	5.17	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
91	20231115	151248	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18250	-270	5	-1.46	2986067050	160949	57.33	18640	19260	18160	24050	12970	18520	18552.88	6.73	0	14348	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1568	-5.74	3.33	12	1.87	-3177.00	5478.00	50000	20230126	-63.50	17420	20231113	4.76	50000	-63.50	20230126	17420	4.76	20231113	50000	-63.50	20230126	17420	4.76	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
92	20231115	141245	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18250	-270	5	-1.46	2613391040	140552	50.06	18640	19260	18160	24050	12970	18520	18593.77	6.73	0	12086	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1568	-5.74	3.33	12	1.64	-3177.00	5478.00	50000	20230126	-63.50	17420	20231113	4.76	50000	-63.50	20230126	17420	4.76	20231113	50000	-63.50	20230126	17420	4.76	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
93	20231115	131246	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18230	-290	5	-1.57	2287269810	122709	43.71	18640	19260	18160	24050	12970	18520	18639.79	6.73	0	5709	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1566	-5.74	3.33	12	1.43	-3177.00	5478.00	50000	20230126	-63.54	17420	20231113	4.65	50000	-63.54	20230126	17420	4.65	20231113	50000	-63.54	20230126	17420	4.65	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
94	20231115	121246	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18350	-170	5	-0.92	1758146480	93713	33.38	18640	19260	18330	24050	12970	18520	18760.97	6.73	0	3355	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1576	-5.78	3.35	12	1.09	-3177.00	5478.00	50000	20230126	-63.30	17420	20231113	5.34	50000	-63.30	20230126	17420	5.34	20231113	50000	-63.30	20230126	17420	5.34	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
95	20231115	111302	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18540	20	2	0.11	1303908990	69103	24.61	18640	19260	18520	24050	12970	18520	18869.06	6.73	0	2974	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1593	-5.84	3.38	12	0.80	-3177.00	5478.00	50000	20230126	-62.92	17420	20231113	6.43	50000	-62.92	20230126	17420	6.43	20231113	50000	-62.92	20230126	17420	6.43	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
96	20231115	101252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18820	300	2	1.62	919699370	48510	17.28	18640	19260	18640	24050	12970	18520	18958.96	6.73	0	7252	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1617	-5.92	3.44	12	0.56	-3177.00	5478.00	50000	20230126	-62.36	17420	20231113	8.04	50000	-62.36	20230126	17420	8.04	20231113	50000	-62.36	20230126	17420	8.04	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
97	20231115	091240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19080	560	2	3.02	264211930	13928	4.96	18640	19150	18640	24050	12970	18520	18969.84	6.73	0	6804	19920	19220	18360	17660	16800	19570	18010	43	5530	500	12960	10	1	8590930	1639	-6.01	3.48	12	0.16	-3177.00	5478.00	50000	20230126	-61.84	17420	20231113	9.53	50000	-61.84	20230126	17420	9.53	20231113	50000	-61.84	20230126	17420	9.53	20231113	5.70	N	419530	500	42 억		578310	N	N	0	N	00	N
98	20231114	161219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18520	1070	2	6.13	5167280980	280305	187.40	17500	19060	17500	22650	12220	17450	18434.45	6.07	0	57548	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1591	-5.83	3.38	12	3.26	-3177.00	5478.00	50000	20230126	-62.96	17420	20231113	6.31	50000	-62.96	20230126	17420	6.31	20231113	50000	-62.96	20230126	17420	6.31	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
99	20231114	151227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18580	1130	2	6.48	5093147510	276307	184.72	17500	19060	17500	22650	12220	17450	18432.93	6.07	0	56349	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1596	-5.85	3.39	12	3.22	-3177.00	5478.00	50000	20230126	-62.84	17420	20231113	6.66	50000	-62.84	20230126	17420	6.66	20231113	50000	-62.84	20230126	17420	6.66	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
100	20231114	141223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18410	960	2	5.50	4734462210	256841	171.71	17500	19060	17500	22650	12220	17450	18433.44	6.07	0	49957	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1582	-5.79	3.36	12	2.99	-3177.00	5478.00	50000	20230126	-63.18	17420	20231113	5.68	50000	-63.18	20230126	17420	5.68	20231113	50000	-63.18	20230126	17420	5.68	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
101	20231114	131225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18380	930	2	5.33	4225803150	229273	153.28	17500	19060	17500	22650	12220	17450	18431.32	6.07	0	35791	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1579	-5.79	3.36	12	2.67	-3177.00	5478.00	50000	20230126	-63.24	17420	20231113	5.51	50000	-63.24	20230126	17420	5.51	20231113	50000	-63.24	20230126	17420	5.51	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
102	20231114	121229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17980	530	2	3.04	3898858440	211248	141.23	17500	19060	17500	22650	12220	17450	18456.31	6.07	0	27757	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1545	-5.66	3.28	12	2.46	-3177.00	5478.00	50000	20230126	-64.04	17420	20231113	3.21	50000	-64.04	20230126	17420	3.21	20231113	50000	-64.04	20230126	17420	3.21	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
103	20231114	111238	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18000	550	2	3.15	3548722710	191716	128.17	17500	19060	17500	22650	12220	17450	18510.31	6.07	0	28972	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1546	-5.67	3.29	12	2.23	-3177.00	5478.00	50000	20230126	-64.00	17420	20231113	3.33	50000	-64.00	20230126	17420	3.33	20231113	50000	-64.00	20230126	17420	3.33	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
104	20231114	101223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18550	1100	2	6.30	2788803670	149949	100.25	17500	19060	17500	22650	12220	17450	18598.35	6.07	0	30947	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1594	-5.84	3.39	12	1.75	-3177.00	5478.00	50000	20230126	-62.90	17420	20231113	6.49	50000	-62.90	20230126	17420	6.49	20231113	50000	-62.90	20230126	17420	6.49	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
105	20231114	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19020	1570	2	9.00	1160392380	62535	41.81	17500	19060	17500	22650	12220	17450	18555.89	6.07	0	14140	19176	18312	17866	17002	16556	18090	16780	43	5200	500	12210	10	1	8590930	1634	-5.99	3.47	12	0.73	-3177.00	5478.00	50000	20230126	-61.96	17420	20231113	9.18	50000	-61.96	20230126	17420	9.18	20231113	50000	-61.96	20230126	17420	9.18	20231113	5.51	N	419530	500	42 억		521518	N	N	0	N	00	N
106	20231113	161203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17450	-950	5	-5.16	2592928430	146348	127.58	18730	18730	17420	23900	12880	18400	17718.90	5.93	0	-4008	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1499	-5.49	3.19	12	1.70	-3177.00	5478.00	50000	20230126	-65.10	17420	20231113	0.17	50000	-65.10	20230126	17420	0.17	20231113	50000	-65.10	20230126	17420	0.17	20231113	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
107	20231113	151157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17460	-940	5	-5.11	2463590770	138937	121.11	18730	18730	17420	23900	12880	18400	17731.71	5.93	0	-4212	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1500	-5.50	3.19	12	1.62	-3177.00	5478.00	50000	20230126	-65.08	17420	20231113	0.23	50000	-65.08	20230126	17420	0.23	20231113	50000	-65.08	20230126	17420	0.23	20231113	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
108	20231113	141158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17500	-900	5	-4.89	2144257360	120658	105.18	18730	18730	17420	23900	12880	18400	17771.37	5.93	0	-6634	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1503	-5.51	3.19	12	1.40	-3177.00	5478.00	50000	20230126	-65.00	17420	20231113	0.46	50000	-65.00	20230126	17420	0.46	20231113	50000	-65.00	20230126	17420	0.46	20231113	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
109	20231113	131156	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17510	-890	5	-4.84	1800096860	100945	88.00	18730	18730	17500	23900	12880	18400	17832.45	5.93	0	-7550	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1504	-5.51	3.20	12	1.18	-3177.00	5478.00	50000	20230126	-64.98	17500	20231113	0.06	50000	-64.98	20230126	17500	0.06	20231113	50000	-64.98	20230126	17500	0.06	20231113	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
110	20231113	121201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17520	-880	5	-4.78	1510272340	84417	73.59	18730	18730	17500	23900	12880	18400	17890.62	5.93	0	-7751	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1505	-5.51	3.20	12	0.98	-3177.00	5478.00	50000	20230126	-64.96	17500	20231113	0.11	50000	-64.96	20230126	17500	0.11	20231113	50000	-64.96	20230126	17500	0.11	20231113	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
111	20231113	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17730	-670	5	-3.64	989302910	54864	47.83	18730	18730	17680	23900	12880	18400	18031.91	5.93	0	-7514	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1523	-5.58	3.24	12	0.64	-3177.00	5478.00	50000	20230126	-64.54	17550	20221206	1.03	50000	-64.54	20230126	17680	0.28	20231113	50000	-64.54	20230126	17550	1.03	20221206	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
112	20231113	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18050	-350	5	-1.90	436888620	23940	20.87	18730	18730	18040	23900	12880	18400	18249.32	5.93	0	-5255	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1551	-5.68	3.29	12	0.28	-3177.00	5478.00	50000	20230126	-63.90	17550	20221206	2.85	50000	-63.90	20230126	18040	0.06	20231113	50000	-63.90	20230126	17550	2.85	20221206	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
113	20231113	091202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18490	90	2	0.49	80499500	4352	3.79	18730	18730	18410	23900	12880	18400	18497.13	5.93	0	-1862	19606	19002	18686	18082	17766	18845	17925	43	5500	500	12880	10	1	8590930	1588	-5.82	3.38	12	0.05	-3177.00	5478.00	50000	20230126	-63.02	17550	20221206	5.36	50000	-63.02	20230126	18120	2.04	20231024	50000	-63.02	20230126	17550	5.36	20221206	5.38	N	419530	500	42 억		509658	N	N	0	N	00	N
114	20231110	161214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18400	-900	5	-4.66	2122237550	114135	90.25	19170	19290	18370	25050	13510	19300	18593.63	6.21	0	-26495	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1581	-5.79	3.36	12	1.33	-3177.00	5478.00	50000	20230126	-63.20	17550	20221206	4.84	50000	-63.20	20230126	18120	1.55	20231024	50000	-63.20	20230126	17550	4.84	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
115	20231110	151222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18400	-900	5	-4.66	2032578030	109263	86.40	19170	19290	18370	25050	13510	19300	18601.58	6.21	0	-26190	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1581	-5.79	3.36	12	1.27	-3177.00	5478.00	50000	20230126	-63.20	17550	20221206	4.84	50000	-63.20	20230126	18120	1.55	20231024	50000	-63.20	20230126	17550	4.84	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
116	20231110	141204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18580	-720	5	-3.73	1508277630	80794	63.89	19170	19290	18430	25050	13510	19300	18666.92	6.21	0	-22053	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1596	-5.85	3.39	12	0.94	-3177.00	5478.00	50000	20230126	-62.84	17550	20221206	5.87	50000	-62.84	20230126	18120	2.54	20231024	50000	-62.84	20230126	17550	5.87	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
117	20231110	131207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18610	-690	5	-3.58	1288134330	68906	54.49	19170	19290	18430	25050	13510	19300	18692.65	6.21	0	-19618	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1599	-5.86	3.40	12	0.80	-3177.00	5478.00	50000	20230126	-62.78	17550	20221206	6.04	50000	-62.78	20230126	18120	2.70	20231024	50000	-62.78	20230126	17550	6.04	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
118	20231110	121215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18440	-860	5	-4.46	1215940050	65005	51.40	19170	19290	18430	25050	13510	19300	18703.85	6.21	0	-19472	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1584	-5.80	3.37	12	0.76	-3177.00	5478.00	50000	20230126	-63.12	17550	20221206	5.07	50000	-63.12	20230126	18120	1.77	20231024	50000	-63.12	20230126	17550	5.07	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
119	20231110	111152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18520	-780	5	-4.04	953930560	50834	40.20	19170	19290	18500	25050	13510	19300	18763.89	6.21	0	-13101	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1591	-5.83	3.38	12	0.59	-3177.00	5478.00	50000	20230126	-62.96	17550	20221206	5.53	50000	-62.96	20230126	18120	2.21	20231024	50000	-62.96	20230126	17550	5.53	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
120	20231110	101207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18830	-470	5	-2.44	367363280	19454	15.38	19170	19290	18710	25050	13510	19300	18880.19	6.21	0	-7954	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1618	-5.93	3.44	12	0.23	-3177.00	5478.00	50000	20230126	-62.34	17550	20221206	7.29	50000	-62.34	20230126	18120	3.92	20231024	50000	-62.34	20230126	17550	7.29	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
121	20231110	091145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19070	-230	5	-1.19	56691320	2960	2.34	19170	19290	19050	25050	13510	19300	19143.93	6.21	0	-376	20826	20062	19436	18672	18046	19750	18360	43	5750	500	13510	10	1	8590930	1638	-6.00	3.48	12	0.03	-3177.00	5478.00	50000	20230126	-61.86	17550	20221206	8.66	50000	-61.86	20230126	18120	5.24	20231024	50000	-61.86	20230126	17550	8.66	20221206	5.26	N	419530	500	42 억		533466	N	N	0	N	00	N
122	20231109	161137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19300	-600	5	-3.02	2443803720	125920	151.12	20200	20200	18810	25850	13930	19900	19407.72	6.39	0	-15747	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1658	-6.07	3.52	12	1.47	-3177.00	5478.00	50000	20230126	-61.40	17550	20221206	9.97	50000	-61.40	20230126	18120	6.51	20231024	50000	-61.40	20230126	17550	9.97	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
123	20231109	151137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19350	-550	5	-2.76	2352556120	121194	145.45	20200	20200	18810	25850	13930	19900	19411.49	6.39	0	-16957	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1662	-6.09	3.53	12	1.41	-3177.00	5478.00	50000	20230126	-61.30	17550	20221206	10.26	50000	-61.30	20230126	18120	6.79	20231024	50000	-61.30	20230126	17550	10.26	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
124	20231109	141133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19390	-510	5	-2.56	2171396100	111823	134.20	20200	20200	18810	25850	13930	19900	19418.15	6.39	0	-20338	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1666	-6.10	3.54	12	1.30	-3177.00	5478.00	50000	20230126	-61.22	17550	20221206	10.48	50000	-61.22	20230126	18120	7.01	20231024	50000	-61.22	20230126	17550	10.48	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
125	20231109	131136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19570	-330	5	-1.66	1723855810	89006	106.82	20200	20200	18810	25850	13930	19900	19367.86	6.39	0	-22880	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1681	-6.16	3.57	12	1.04	-3177.00	5478.00	50000	20230126	-60.86	17550	20221206	11.51	50000	-60.86	20230126	18120	8.00	20231024	50000	-60.86	20230126	17550	11.51	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
126	20231109	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19350	-550	5	-2.76	1509982450	78048	93.67	20200	20200	18810	25850	13930	19900	19346.84	6.39	0	-26797	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1662	-6.09	3.53	12	0.91	-3177.00	5478.00	50000	20230126	-61.30	17550	20221206	10.26	50000	-61.30	20230126	18120	6.79	20231024	50000	-61.30	20230126	17550	10.26	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
127	20231109	111136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19230	-670	5	-3.37	1335184270	68992	82.80	20200	20200	18810	25850	13930	19900	19352.74	6.39	0	-27779	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1652	-6.05	3.51	12	0.80	-3177.00	5478.00	50000	20230126	-61.54	17550	20221206	9.57	50000	-61.54	20230126	18120	6.13	20231024	50000	-61.54	20230126	17550	9.57	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
128	20231109	101130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19020	-880	5	-4.42	1084434900	55940	67.14	20200	20200	18810	25850	13930	19900	19385.68	6.39	0	-26387	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1634	-5.99	3.47	12	0.65	-3177.00	5478.00	50000	20230126	-61.96	17550	20221206	8.38	50000	-61.96	20230126	18120	4.97	20231024	50000	-61.96	20230126	17550	8.38	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
129	20231109	091138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19840	-60	5	-0.30	118572720	5951	7.14	20200	20200	19760	25850	13930	19900	19924.84	6.39	0	-3241	20673	20286	20013	19626	19353	20230	19570	43	5950	500	13930	10	1	8590930	1704	-6.24	3.62	12	0.07	-3177.00	5478.00	50000	20230126	-60.32	17550	20221206	13.05	50000	-60.32	20230126	18120	9.49	20231024	50000	-60.32	20230126	17550	13.05	20221206	5.04	N	419530	500	42 억		548594	N	N	0	N	00	N
130	20231108	161129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19900	80	2	0.40	1662242580	82778	40.97	19900	20400	19740	25750	13880	19820	20081.45	6.11	0	22669	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	10	1	8590930	1710	-6.26	3.63	12	0.96	-3177.00	5478.00	50000	20230126	-60.20	17550	20221206	13.39	50000	-60.20	20230126	18120	9.82	20231024	50000	-60.20	20230126	17550	13.39	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
131	20231108	151132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19960	140	2	0.71	1607749900	80041	39.61	19900	20400	19740	25750	13880	19820	20086.58	6.11	0	22562	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	10	1	8590930	1715	-6.28	3.64	12	0.93	-3177.00	5478.00	50000	20230126	-60.08	17550	20221206	13.73	50000	-60.08	20230126	18120	10.15	20231024	50000	-60.08	20230126	17550	13.73	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
132	20231108	141126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19990	170	2	0.86	1287960800	63921	31.64	19900	20400	19820	25750	13880	19820	20149.26	6.11	0	21524	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	10	1	8590930	1717	-6.29	3.65	12	0.74	-3177.00	5478.00	50000	20230126	-60.02	17550	20221206	13.90	50000	-60.02	20230126	18120	10.32	20231024	50000	-60.02	20230126	17550	13.90	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
133	20231108	131123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	280	2	1.41	1005246930	49822	24.66	19900	20400	19820	25750	13880	19820	20176.77	6.11	0	17199	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	50	1	8590930	1727	-6.33	3.67	12	0.58	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	18120	10.93	20231024	50000	-59.80	20230126	17550	14.53	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
134	20231108	121121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20250	430	2	2.17	853605930	42309	20.94	19900	20400	19820	25750	13880	19820	20175.52	6.11	0	14603	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	50	1	8590930	1740	-6.37	3.70	12	0.49	-3177.00	5478.00	50000	20230126	-59.50	17550	20221206	15.38	50000	-59.50	20230126	18120	11.75	20231024	50000	-59.50	20230126	17550	15.38	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
135	20231108	111130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	530	2	2.67	684991180	33981	16.82	19900	20400	19820	25750	13880	19820	20158.06	6.11	0	10874	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	50	1	8590930	1748	-6.41	3.71	12	0.40	-3177.00	5478.00	50000	20230126	-59.30	17550	20221206	15.95	50000	-59.30	20230126	18120	12.31	20231024	50000	-59.30	20230126	17550	15.95	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
136	20231108	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	380	2	1.92	376962480	18726	9.27	19900	20400	19820	25750	13880	19820	20130.43	6.11	0	3532	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	50	1	8590930	1735	-6.36	3.69	12	0.22	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
137	20231108	091125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19860	40	2	0.20	61502780	3085	1.53	19900	20100	19820	25750	13880	19820	19936.07	6.11	0	-841	22586	21202	20466	19082	18346	20835	18715	43	5930	500	13870	10	1	8590930	1706	-6.25	3.63	12	0.04	-3177.00	5478.00	50000	20230126	-60.28	17550	20221206	13.16	50000	-60.28	20230126	18120	9.60	20231024	50000	-60.28	20230126	17550	13.16	20221206	4.79	N	419530	500	42 억		524972	N	N	0	N	00	N
138	20231107	161125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19820	-680	5	-3.32	4147414350	201807	156.32	20700	21850	19730	26650	14350	20500	20552.63	6.49	0	-53320	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	10	1	8590930	1703	-6.24	3.62	12	2.35	-3177.00	5478.00	50000	20230126	-60.36	17550	20221206	12.93	50000	-60.36	20230126	18120	9.38	20231024	50000	-60.36	20230126	17550	12.93	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
139	20231107	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19800	-700	5	-3.41	4041056450	196446	152.17	20700	21850	19730	26650	14350	20500	20570.88	6.49	0	-53204	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	10	1	8590930	1701	-6.23	3.61	12	2.29	-3177.00	5478.00	50000	20230126	-60.40	17550	20221206	12.82	50000	-60.40	20230126	18120	9.27	20231024	50000	-60.40	20230126	17550	12.82	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
140	20231107	141129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19850	-650	5	-3.17	3650761350	176734	136.90	20700	21850	19810	26650	14350	20500	20656.95	6.49	0	-48708	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	10	1	8590930	1705	-6.25	3.62	12	2.06	-3177.00	5478.00	50000	20230126	-60.30	17550	20221206	13.11	50000	-60.30	20230126	18120	9.55	20231024	50000	-60.30	20230126	17550	13.11	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
141	20231107	131132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19880	-620	5	-3.02	3443763980	166305	128.82	20700	21850	19810	26650	14350	20500	20707.71	6.49	0	-46593	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	10	1	8590930	1708	-6.26	3.63	12	1.94	-3177.00	5478.00	50000	20230126	-60.24	17550	20221206	13.28	50000	-60.24	20230126	18120	9.71	20231024	50000	-60.24	20230126	17550	13.28	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
142	20231107	121124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19910	-590	5	-2.88	3065775600	147288	114.09	20700	21850	19900	26650	14350	20500	20815.16	6.49	0	-38290	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	10	1	8590930	1710	-6.27	3.63	12	1.71	-3177.00	5478.00	50000	20230126	-60.18	17550	20221206	13.45	50000	-60.18	20230126	18120	9.88	20231024	50000	-60.18	20230126	17550	13.45	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
143	20231107	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20250	-250	5	-1.22	2484690200	118330	91.66	20700	21850	20150	26650	14350	20500	20998.61	6.49	0	-21202	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	50	1	8590930	1740	-6.37	3.70	12	1.38	-3177.00	5478.00	50000	20230126	-59.50	17550	20221206	15.38	50000	-59.50	20230126	18120	11.75	20231024	50000	-59.50	20230126	17550	15.38	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
144	20231107	101137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	100	2	0.49	2062125150	97604	75.61	20700	21850	20400	26650	14350	20500	21128.43	6.49	0	-12743	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	50	1	8590930	1770	-6.48	3.76	12	1.14	-3177.00	5478.00	50000	20230126	-58.80	17550	20221206	17.38	50000	-58.80	20230126	18120	13.69	20231024	50000	-58.80	20230126	17550	17.38	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
145	20231107	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21400	900	2	4.39	951239450	44730	34.65	20700	21850	20400	26650	14350	20500	21268.83	6.49	0	-3258	21413	20956	20293	19836	19173	21185	20065	43	6150	500	14350	50	1	8590930	1838	-6.74	3.91	12	0.52	-3177.00	5478.00	50000	20230126	-57.20	17550	20221206	21.94	50000	-57.20	20230126	18120	18.10	20231024	50000	-57.20	20230126	17550	21.94	20221206	5.00	N	419530	500	42 억		557368	N	N	0	N	00	N
146	20231106	161100	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20500	400	2	1.99	2563459660	128693	186.01	20350	20750	19630	26100	14100	20100	19918.81	6.37	0	-816	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	50	1	8590930	1761	-6.45	3.74	12	1.50	-3177.00	5478.00	50000	20230126	-59.00	17550	20221206	16.81	50000	-59.00	20230126	18120	13.13	20231024	50000	-59.00	20230126	17550	16.81	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
147	20231106	151106	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20150	50	2	0.25	2217688660	111795	161.59	20350	20400	19630	26100	14100	20100	19837.10	6.37	0	-828	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	50	1	8590930	1731	-6.34	3.68	12	1.30	-3177.00	5478.00	50000	20230126	-59.70	17550	20221206	14.81	50000	-59.70	20230126	18120	11.20	20231024	50000	-59.70	20230126	17550	14.81	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
148	20231106	141059	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19810	-290	5	-1.44	1962120260	99016	143.12	20350	20400	19630	26100	14100	20100	19816.19	6.37	0	-4185	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	10	1	8590930	1702	-6.24	3.62	12	1.15	-3177.00	5478.00	50000	20230126	-60.38	17550	20221206	12.88	50000	-60.38	20230126	18120	9.33	20231024	50000	-60.38	20230126	17550	12.88	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
149	20231106	131110	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19840	-260	5	-1.29	1817633200	91729	132.59	20350	20400	19630	26100	14100	20100	19815.25	6.37	0	-5034	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	10	1	8590930	1704	-6.24	3.62	12	1.07	-3177.00	5478.00	50000	20230126	-60.32	17550	20221206	13.05	50000	-60.32	20230126	18120	9.49	20231024	50000	-60.32	20230126	17550	13.05	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
150	20231106	121106	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19860	-240	5	-1.19	1655521760	83556	120.77	20350	20400	19630	26100	14100	20100	19813.32	6.37	0	-4809	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	10	1	8590930	1706	-6.25	3.63	12	0.97	-3177.00	5478.00	50000	20230126	-60.28	17550	20221206	13.16	50000	-60.28	20230126	18120	9.60	20231024	50000	-60.28	20230126	17550	13.16	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
151	20231106	111104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19800	-300	5	-1.49	1389083660	70115	101.34	20350	20400	19630	26100	14100	20100	19811.50	6.37	0	-6561	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	10	1	8590930	1701	-6.23	3.61	12	0.82	-3177.00	5478.00	50000	20230126	-60.40	17550	20221206	12.82	50000	-60.40	20230126	18120	9.27	20231024	50000	-60.40	20230126	17550	12.82	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
152	20231106	101038	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19730	-370	5	-1.84	1000186060	50449	72.92	20350	20400	19630	26100	14100	20100	19825.69	6.37	0	-8045	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	10	1	8590930	1695	-6.21	3.60	12	0.59	-3177.00	5478.00	50000	20230126	-60.54	17550	20221206	12.42	50000	-60.54	20230126	18120	8.89	20231024	50000	-60.54	20230126	17550	12.42	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
153	20231106	091102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19810	-290	5	-1.44	205426990	10287	14.87	20350	20400	19810	26100	14100	20100	19969.57	6.37	0	-4978	20566	20332	20116	19882	19666	20225	19775	43	6000	500	14070	10	1	8590930	1702	-6.24	3.62	12	0.12	-3177.00	5478.00	50000	20230126	-60.38	17550	20221206	12.88	50000	-60.38	20230126	18120	9.33	20231024	50000	-60.38	20230126	17550	12.88	20221206	4.96	N	419530	500	42 억		546913	N	N	0	N	00	N
154	20231103	161051	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20100	-50	5	-0.25	1383186610	69017	140.37	20150	20350	19900	26150	14150	20150	20041.20	6.11	0	21869	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	50	1	8590930	1727	-6.33	3.67	12	0.80	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	18120	10.93	20231024	50000	-59.80	20230126	17550	14.53	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
155	20231103	151046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20150	0	3	0.00	1330665560	66407	135.06	20150	20350	19900	26150	14150	20150	20038.03	6.11	0	21492	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	50	1	8590930	1731	-6.34	3.68	12	0.77	-3177.00	5478.00	50000	20230126	-59.70	17550	20221206	14.81	50000	-59.70	20230126	18120	11.20	20231024	50000	-59.70	20230126	17550	14.81	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
156	20231103	141047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20100	-50	5	-0.25	1248722560	62330	126.77	20150	20350	19900	26150	14150	20150	20034.05	6.11	0	20902	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	50	1	8590930	1727	-6.33	3.67	12	0.73	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	18120	10.93	20231024	50000	-59.80	20230126	17550	14.53	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
157	20231103	131046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20050	-100	5	-0.50	1148789560	57340	116.62	20150	20350	19900	26150	14150	20150	20034.70	6.11	0	20175	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	50	1	8590930	1722	-6.31	3.66	12	0.67	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	18120	10.65	20231024	50000	-59.90	20230126	17550	14.25	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
158	20231103	121043	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20250	100	2	0.50	979708510	48906	99.47	20150	20350	19900	26150	14150	20150	20032.48	6.11	0	19645	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	50	1	8590930	1740	-6.37	3.70	12	0.57	-3177.00	5478.00	50000	20230126	-59.50	17550	20221206	15.38	50000	-59.50	20230126	18120	11.75	20231024	50000	-59.50	20230126	17550	15.38	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
159	20231103	111054	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	50	2	0.25	907710610	45341	92.22	20150	20350	19900	26150	14150	20150	20019.64	6.11	0	18363	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	50	1	8590930	1735	-6.36	3.69	12	0.53	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
160	20231103	101034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19910	-240	5	-1.19	576460420	28843	58.66	20150	20350	19900	26150	14150	20150	19986.15	6.11	0	8858	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	10	1	8590930	1710	-6.27	3.63	12	0.34	-3177.00	5478.00	50000	20230126	-60.18	17550	20221206	13.45	50000	-60.18	20230126	18120	9.88	20231024	50000	-60.18	20230126	17550	13.45	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
161	20231103	091040	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20100	-50	5	-0.25	66638350	3310	6.73	20150	20350	20000	26150	14150	20150	20132.43	6.11	0	-750	21216	20682	20366	19832	19516	20525	19675	43	6000	500	14100	50	1	8590930	1727	-6.33	3.67	12	0.04	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	18120	10.93	20231024	50000	-59.80	20230126	17550	14.53	20221206	4.90	N	419530	500	42 억		525042	N	N	0	N	00	N
162	20231102	161038	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20150	-100	5	-0.49	998620150	48883	95.53	20700	20900	20050	26300	14200	20250	20428.84	6.12	0	-719	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1731	-6.34	3.68	12	0.57	-3177.00	5478.00	50000	20230126	-59.70	17550	20221206	14.81	50000	-59.70	20230126	18120	11.20	20231024	50000	-59.70	20230126	17550	14.81	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
163	20231102	151050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20150	-100	5	-0.49	944202650	46181	90.25	20700	20900	20050	26300	14200	20250	20445.70	6.12	0	-530	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1731	-6.34	3.68	12	0.54	-3177.00	5478.00	50000	20230126	-59.70	17550	20221206	14.81	50000	-59.70	20230126	18120	11.20	20231024	50000	-59.70	20230126	17550	14.81	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
164	20231102	141036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20250	0	3	0.00	805235600	39295	76.79	20700	20900	20100	26300	14200	20250	20492.06	6.12	0	-926	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1740	-6.37	3.70	12	0.46	-3177.00	5478.00	50000	20230126	-59.50	17550	20221206	15.38	50000	-59.50	20230126	18120	11.75	20231024	50000	-59.50	20230126	17550	15.38	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
165	20231102	131037	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	-50	5	-0.25	730368100	35596	69.56	20700	20900	20100	26300	14200	20250	20518.26	6.12	0	-828	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1735	-6.36	3.69	12	0.41	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
166	20231102	121035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20400	150	2	0.74	549109700	26648	52.08	20700	20900	20300	26300	14200	20250	20606.04	6.12	0	-1769	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1753	-6.42	3.72	12	0.31	-3177.00	5478.00	50000	20230126	-59.20	17550	20221206	16.24	50000	-59.20	20230126	18120	12.58	20231024	50000	-59.20	20230126	17550	16.24	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
167	20231102	111034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20400	150	2	0.74	442226600	21404	41.83	20700	20900	20350	26300	14200	20250	20660.93	6.12	0	-2370	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1753	-6.42	3.72	12	0.25	-3177.00	5478.00	50000	20230126	-59.20	17550	20221206	16.24	50000	-59.20	20230126	18120	12.58	20231024	50000	-59.20	20230126	17550	16.24	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
168	20231102	101035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20800	550	2	2.72	206014100	9914	19.37	20700	20900	20500	26300	14200	20250	20780.12	6.12	0	1025	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1787	-6.55	3.80	12	0.12	-3177.00	5478.00	50000	20230126	-58.40	17550	20221206	18.52	50000	-58.40	20230126	18120	14.79	20231024	50000	-58.40	20230126	17550	18.52	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
169	20231102	091041	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20850	600	2	2.96	95885200	4624	9.04	20700	20900	20500	26300	14200	20250	20736.42	6.12	0	-409	21183	20716	20383	19916	19583	20950	20150	43	6050	500	14170	50	1	8590930	1791	-6.56	3.81	12	0.05	-3177.00	5478.00	50000	20230126	-58.30	17550	20221206	18.80	50000	-58.30	20230126	18120	15.07	20231024	50000	-58.30	20230126	17550	18.80	20221206	4.88	N	419530	500	42 억		526158	N	N	0	N	00	N
170	20231101	161030	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20250	250	2	1.25	1037691450	50813	73.96	20200	20850	20050	26000	14000	20000	20422.21	6.07	0	7352	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1740	-6.37	3.70	12	0.59	-3177.00	5478.00	50000	20230126	-59.50	17550	20221206	15.38	50000	-59.50	20230126	18120	11.75	20231024	50000	-59.50	20230126	17550	15.38	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N
171	20231101	151031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	200	2	1.00	995825200	48747	70.96	20200	20850	20050	26000	14000	20000	20428.44	6.07	0	6673	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1735	-6.36	3.69	12	0.57	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N
172	20231101	141022	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20450	450	2	2.25	884845950	43291	63.01	20200	20850	20050	26000	14000	20000	20439.49	6.07	0	4647	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1757	-6.44	3.73	12	0.50	-3177.00	5478.00	50000	20230126	-59.10	17550	20221206	16.52	50000	-59.10	20230126	18120	12.86	20231024	50000	-59.10	20230126	17550	16.52	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N
173	20231101	131031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20150	150	2	0.75	777217750	37992	55.30	20200	20850	20100	26000	14000	20000	20457.41	6.07	0	2213	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1731	-6.34	3.68	12	0.44	-3177.00	5478.00	50000	20230126	-59.70	17550	20221206	14.81	50000	-59.70	20230126	18120	11.20	20231024	50000	-59.70	20230126	17550	14.81	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N
174	20231101	121056	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20300	300	2	1.50	642925250	31359	45.65	20200	20850	20150	26000	14000	20000	20502.10	6.07	0	1130	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1744	-6.39	3.71	12	0.37	-3177.00	5478.00	50000	20230126	-59.40	17550	20221206	15.67	50000	-59.40	20230126	18120	12.03	20231024	50000	-59.40	20230126	17550	15.67	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N
175	20231101	111105	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20300	300	2	1.50	551626150	26849	39.08	20200	20850	20150	26000	14000	20000	20545.50	6.07	0	698	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1744	-6.39	3.71	12	0.31	-3177.00	5478.00	50000	20230126	-59.40	17550	20221206	15.67	50000	-59.40	20230126	18120	12.03	20231024	50000	-59.40	20230126	17550	15.67	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N
176	20231101	101046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20700	700	2	3.50	328850300	15952	23.22	20200	20850	20200	26000	14000	20000	20614.99	6.07	0	2530	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1778	-6.52	3.78	12	0.19	-3177.00	5478.00	50000	20230126	-58.60	17550	20221206	17.95	50000	-58.60	20230126	18120	14.24	20231024	50000	-58.60	20230126	17550	17.95	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N
177	20231101	091050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	200	2	1.00	73279700	3590	5.23	20200	20850	20200	26000	14000	20000	20412.17	6.07	0	-24	22133	21066	20483	19416	18833	20775	19125	43	6000	500	14000	50	1	8590930	1735	-6.36	3.69	12	0.04	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.91	N	419530	500	42 억		521327	N	N	0	N	00	N