KissMeData/310200/price/prices-20231201.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	20231229	161240	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
3	20231229	151226	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
4	20231229	141224	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
5	20231229	131226	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
6	20231229	121228	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
7	20231229	111131	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
8	20231229	101145	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
9	20231229	091143	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	5	2	0.15	531912465	160678	38.17	3290	3330	3285	4295	2315	3305	3310.43	2.46	7681	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.36	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1109964	N	N	0	N	00	N
10	20231228	161130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	5	2	0.15	528016595	159501	37.89	3290	3330	3285	4295	2315	3305	3310.43	2.44	0	5817	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.35	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
11	20231228	151140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	10	2	0.30	502723500	151862	36.08	3290	3330	3285	4295	2315	3305	3310.40	2.44	0	7970	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1498	31.88	1.81	12	0.34	104.00	1831.00	5340	20230201	-37.92	3105	20231010	6.76	5340	-37.92	20230201	3105	6.76	20231010	5340	-37.92	20230201	3105	6.76	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
12	20231228	141130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	15	2	0.45	466889670	141028	33.51	3290	3330	3285	4295	2315	3305	3310.62	2.44	0	9646	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1500	31.92	1.81	12	0.31	104.00	1831.00	5340	20230201	-37.83	3105	20231010	6.92	5340	-37.83	20230201	3105	6.92	20231010	5340	-37.83	20230201	3105	6.92	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
13	20231228	131129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	20	2	0.61	266266260	80267	19.07	3290	3330	3285	4295	2315	3305	3317.26	2.44	0	420	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1502	31.97	1.82	12	0.18	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	5340	-37.73	20230201	3105	7.09	20231010	5340	-37.73	20230201	3105	7.09	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
14	20231228	121133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	15	2	0.45	198655540	59907	14.23	3290	3330	3285	4295	2315	3305	3316.07	2.44	0	1196	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1500	31.92	1.81	12	0.13	104.00	1831.00	5340	20230201	-37.83	3105	20231010	6.92	5340	-37.83	20230201	3105	6.92	20231010	5340	-37.83	20230201	3105	6.92	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
15	20231228	111137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	10	2	0.30	171981065	51873	12.32	3290	3330	3285	4295	2315	3305	3315.43	2.44	0	3028	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1498	31.88	1.81	12	0.11	104.00	1831.00	5340	20230201	-37.92	3105	20231010	6.76	5340	-37.92	20230201	3105	6.76	20231010	5340	-37.92	20230201	3105	6.76	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
16	20231228	101132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3305	0	3	0.00	101767385	30722	7.30	3290	3325	3285	4295	2315	3305	3312.52	2.44	0	1683	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1493	31.78	1.81	12	0.07	104.00	1831.00	5340	20230201	-38.11	3105	20231010	6.44	5340	-38.11	20230201	3105	6.44	20231010	5340	-38.11	20230201	3105	6.44	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
17	20231228	091136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	5	2	0.15	26894465	8127	1.93	3290	3320	3285	4295	2315	3305	3309.27	2.44	0	407	3408	3356	3288	3236	3168	3382	3262	45	990	100	2370	5	1	45186656	1496	31.83	1.81	12	0.02	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.13	N	310200	100	45 억		1102283	N	N	0	N	00	N
18	20231227	161119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3305	25	2	0.76	1374604750	420388	309.91	3280	3340	3220	4260	2300	3280	3269.75	2.16	0	122367	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1493	31.78	1.81	12	0.93	104.00	1831.00	5340	20230201	-38.11	3105	20231010	6.44	5340	-38.11	20230201	3105	6.44	20231010	5340	-38.11	20230201	3105	6.44	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
19	20231227	151136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	10	2	0.30	1333766030	408008	300.79	3280	3340	3220	4260	2300	3280	3268.97	2.16	0	120312	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1487	31.63	1.80	12	0.90	104.00	1831.00	5340	20230201	-38.39	3105	20231010	5.96	5340	-38.39	20230201	3105	5.96	20231010	5340	-38.39	20230201	3105	5.96	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
20	20231227	141130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	15	2	0.46	1113839975	341158	251.50	3280	3340	3220	4260	2300	3280	3264.88	2.16	0	88190	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1489	31.68	1.80	12	0.75	104.00	1831.00	5340	20230201	-38.30	3105	20231010	6.12	5340	-38.30	20230201	3105	6.12	20231010	5340	-38.30	20230201	3105	6.12	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
21	20231227	131122	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3250	-30	5	-0.91	933165640	286022	210.86	3280	3340	3220	4260	2300	3280	3262.57	2.16	0	64187	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1469	31.25	1.77	12	0.63	104.00	1831.00	5340	20230201	-39.14	3105	20231010	4.67	5340	-39.14	20230201	3105	4.67	20231010	5340	-39.14	20230201	3105	4.67	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
22	20231227	121123	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	-5	5	-0.15	804166760	246404	181.65	3280	3340	3220	4260	2300	3280	3263.61	2.16	0	41226	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1480	31.49	1.79	12	0.55	104.00	1831.00	5340	20230201	-38.67	3105	20231010	5.48	5340	-38.67	20230201	3105	5.48	20231010	5340	-38.67	20230201	3105	5.48	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
23	20231227	111133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3250	-30	5	-0.91	690055720	211317	155.78	3280	3340	3220	4260	2300	3280	3265.50	2.16	0	22128	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1469	31.25	1.77	12	0.47	104.00	1831.00	5340	20230201	-39.14	3105	20231010	4.67	5340	-39.14	20230201	3105	4.67	20231010	5340	-39.14	20230201	3105	4.67	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
24	20231227	101130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3225	-55	5	-1.68	436797460	133296	98.27	3280	3340	3220	4260	2300	3280	3276.90	2.16	0	-13561	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1457	31.01	1.76	12	0.29	104.00	1831.00	5340	20230201	-39.61	3105	20231010	3.86	5340	-39.61	20230201	3105	3.86	20231010	5340	-39.61	20230201	3105	3.86	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
25	20231227	091134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	35	2	1.07	26107655	7876	5.81	3280	3335	3280	4260	2300	3280	3314.84	2.16	0	391	3336	3307	3271	3242	3206	3322	3257	45	980	100	2360	5	1	45186656	1498	31.88	1.81	12	0.02	104.00	1831.00	5340	20230201	-37.92	3105	20231010	6.76	5340	-37.92	20230201	3105	6.76	20231010	5340	-37.92	20230201	3105	6.76	20231010	4.11	N	310200	100	45 억		977736	N	N	0	N	00	N
26	20231226	161132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	5	2	0.15	439109825	134523	39.62	3260	3300	3235	4255	2295	3275	3264.20	2.18	0	-10631	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1482	31.54	1.79	12	0.30	104.00	1831.00	5340	20230201	-38.58	3105	20231010	5.64	5340	-38.58	20230201	3105	5.64	20231010	5340	-38.58	20230201	3105	5.64	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
27	20231226	151131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3265	-10	5	-0.31	419145540	128423	37.82	3260	3300	3235	4255	2295	3275	3263.79	2.18	0	-8481	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1475	31.39	1.78	12	0.28	104.00	1831.00	5340	20230201	-38.86	3105	20231010	5.15	5340	-38.86	20230201	3105	5.15	20231010	5340	-38.86	20230201	3105	5.15	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
28	20231226	141133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	5	2	0.15	387750115	118820	34.99	3260	3300	3235	4255	2295	3275	3263.34	2.18	0	-6838	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1482	31.54	1.79	12	0.26	104.00	1831.00	5340	20230201	-38.58	3105	20231010	5.64	5340	-38.58	20230201	3105	5.64	20231010	5340	-38.58	20230201	3105	5.64	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
29	20231226	131131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3270	-5	5	-0.15	298653270	91465	26.94	3260	3300	3235	4255	2295	3275	3265.22	2.18	0	-9763	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1478	31.44	1.79	12	0.20	104.00	1831.00	5340	20230201	-38.76	3105	20231010	5.31	5340	-38.76	20230201	3105	5.31	20231010	5340	-38.76	20230201	3105	5.31	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
30	20231226	121131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	0	3	0.00	237676485	72836	21.45	3260	3300	3235	4255	2295	3275	3263.17	2.18	0	-9404	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1480	31.49	1.79	12	0.16	104.00	1831.00	5340	20230201	-38.67	3105	20231010	5.48	5340	-38.67	20230201	3105	5.48	20231010	5340	-38.67	20230201	3105	5.48	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
31	20231226	111135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	5	2	0.15	212014750	65007	19.14	3260	3300	3235	4255	2295	3275	3261.41	2.18	0	-8272	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1482	31.54	1.79	12	0.14	104.00	1831.00	5340	20230201	-38.58	3105	20231010	5.64	5340	-38.58	20230201	3105	5.64	20231010	5340	-38.58	20230201	3105	5.64	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
32	20231226	101129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	15	2	0.46	181111925	55603	16.38	3260	3295	3235	4255	2295	3275	3257.23	2.18	0	-3467	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1487	31.63	1.80	12	0.12	104.00	1831.00	5340	20230201	-38.39	3105	20231010	5.96	5340	-38.39	20230201	3105	5.96	20231010	5340	-38.39	20230201	3105	5.96	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
33	20231226	091132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3270	-5	5	-0.15	89281350	27475	8.09	3260	3275	3235	4255	2295	3275	3249.55	2.18	0	2188	3381	3327	3291	3237	3201	3310	3220	45	980	100	2350	5	1	45186656	1478	31.44	1.79	12	0.06	104.00	1831.00	5340	20230201	-38.76	3105	20231010	5.31	5340	-38.76	20230201	3105	5.31	20231010	5340	-38.76	20230201	3105	5.31	20231010	4.26	N	310200	100	45 억		985741	N	N	315	N	00	N
34	20231222	161114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	-35	5	-1.06	1108318705	337595	109.46	3320	3345	3255	4300	2320	3310	3282.98	2.17	0	-12667	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1480	31.49	1.79	12	0.75	104.00	1831.00	5340	20230201	-38.67	3105	20231010	5.48	5340	-38.67	20230201	3105	5.48	20231010	5340	-38.67	20230201	3105	5.48	20231010	4.37	N	310200	100	45 억		982408	N	N	315	N	00	N
35	20231222	151112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3270	-40	5	-1.21	1024292320	311846	101.11	3320	3345	3255	4300	2320	3310	3284.61	2.17	0	-25479	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1478	31.44	1.79	12	0.69	104.00	1831.00	5340	20230201	-38.76	3105	20231010	5.31	5340	-38.76	20230201	3105	5.31	20231010	5340	-38.76	20230201	3105	5.31	20231010	4.37	N	310200	100	45 억		982408	N	N	0	N	00	N
36	20231222	141110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	-35	5	-1.06	752206115	228599	74.12	3320	3345	3255	4300	2320	3310	3290.50	2.17	0	-16611	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1480	31.49	1.79	12	0.51	104.00	1831.00	5340	20230201	-38.67	3105	20231010	5.48	5340	-38.67	20230201	3105	5.48	20231010	5340	-38.67	20230201	3105	5.48	20231010	4.37	N	310200	100	45 억		982408	N	N	0	N	00	N
37	20231222	131110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	0	3	0.00	685844605	208396	67.57	3320	3345	3255	4300	2320	3310	3291.06	2.17	0	-15653	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1496	31.83	1.81	12	0.46	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.37	N	310200	100	45 억		982408	N	N	0	N	00	N
38	20231222	121110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	-10	5	-0.30	641720075	194977	63.22	3320	3345	3255	4300	2320	3310	3291.26	2.17	0	-17936	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1491	31.73	1.80	12	0.43	104.00	1831.00	5340	20230201	-38.20	3105	20231010	6.28	5340	-38.20	20230201	3105	6.28	20231010	5340	-38.20	20230201	3105	6.28	20231010	4.37	N	310200	100	45 억		982408	N	N	0	N	00	N
39	20231222	111108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	-30	5	-0.91	539025770	163670	53.07	3320	3345	3255	4300	2320	3310	3293.37	2.17	0	-25118	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1482	31.54	1.79	12	0.36	104.00	1831.00	5340	20230201	-38.58	3105	20231010	5.64	5340	-38.58	20230201	3105	5.64	20231010	5340	-38.58	20230201	3105	5.64	20231010	4.37	N	310200	100	45 억		982408	N	N	0	N	00	N
40	20231222	101104	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3265	-45	5	-1.36	311753385	94893	30.77	3320	3345	3255	4300	2320	3310	3285.31	2.17	0	-31418	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1475	31.39	1.78	12	0.21	104.00	1831.00	5340	20230201	-38.86	3105	20231010	5.15	5340	-38.86	20230201	3105	5.15	20231010	5340	-38.86	20230201	3105	5.15	20231010	4.37	N	310200	100	45 억		982408	N	N	0	N	00	N
41	20231222	091109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	15	2	0.45	12110190	3633	1.18	3320	3345	3320	4300	2320	3310	3333.39	2.17	0	-2468	3390	3350	3325	3285	3260	3337	3272	45	990	100	2380	5	1	45186656	1502	31.97	1.82	12	0.01	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	5340	-37.73	20230201	3105	7.09	20231010	5340	-37.73	20230201	3105	7.09	20231010	4.37	N	310200	100	45 억		982408	N	N	0	N	00	N
42	20231221	161100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	-15	5	-0.45	1021350915	307406	96.51	3350	3365	3300	4320	2330	3325	3322.52	2.19	0	-1279	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1496	31.83	1.81	12	0.68	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	5340	-38.01	20230201	3105	6.60	20231010	5340	-38.01	20230201	3105	6.60	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
43	20231221	151106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-10	5	-0.30	983610415	296013	92.93	3350	3365	3300	4320	2330	3325	3322.86	2.19	0	-548	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1498	31.88	1.81	12	0.66	104.00	1831.00	5340	20230201	-37.92	3105	20231010	6.76	5340	-37.92	20230201	3105	6.76	20231010	5340	-37.92	20230201	3105	6.76	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
44	20231221	141101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	-5	5	-0.15	619919050	186149	58.44	3350	3365	3305	4320	2330	3325	3330.23	2.19	0	3772	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1500	31.92	1.81	12	0.41	104.00	1831.00	5340	20230201	-37.83	3105	20231010	6.92	5340	-37.83	20230201	3105	6.92	20231010	5340	-37.83	20230201	3105	6.92	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
45	20231221	131059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3330	5	2	0.15	546072355	163977	51.48	3350	3365	3305	4320	2330	3325	3330.18	2.19	0	3752	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1505	32.02	1.82	12	0.36	104.00	1831.00	5340	20230201	-37.64	3105	20231010	7.25	5340	-37.64	20230201	3105	7.25	20231010	5340	-37.64	20230201	3105	7.25	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
46	20231221	121106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	25	2	0.75	458085750	137528	43.18	3350	3365	3305	4320	2330	3325	3330.85	2.19	0	-2170	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1514	32.21	1.83	12	0.30	104.00	1831.00	5340	20230201	-37.27	3105	20231010	7.89	5340	-37.27	20230201	3105	7.89	20231010	5340	-37.27	20230201	3105	7.89	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
47	20231221	111107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	-5	5	-0.15	419388470	125921	39.53	3350	3365	3305	4320	2330	3325	3330.57	2.19	0	-3065	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1500	31.92	1.81	12	0.28	104.00	1831.00	5340	20230201	-37.83	3105	20231010	6.92	5340	-37.83	20230201	3105	6.92	20231010	5340	-37.83	20230201	3105	6.92	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
48	20231221	101101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3345	20	2	0.60	178697785	53415	16.77	3350	3365	3330	4320	2330	3325	3345.46	2.19	0	-1880	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1511	32.16	1.83	12	0.12	104.00	1831.00	5340	20230201	-37.36	3105	20231010	7.73	5340	-37.36	20230201	3105	7.73	20231010	5340	-37.36	20230201	3105	7.73	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
49	20231221	091103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3340	15	2	0.45	23254815	6976	2.19	3350	3350	3330	4320	2330	3325	3333.55	2.19	0	-843	3445	3385	3355	3295	3265	3370	3280	45	995	100	2390	5	1	45186656	1509	32.12	1.82	12	0.02	104.00	1831.00	5340	20230201	-37.45	3105	20231010	7.57	5340	-37.45	20230201	3105	7.57	20231010	5340	-37.45	20230201	3105	7.57	20231010	4.31	N	310200	100	45 억		990060	N	N	0	N	00	N
50	20231220	161107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	-50	5	-1.48	1059649800	315186	73.45	3395	3415	3325	4385	2365	3375	3362.03	2.29	0	-43024	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1502	31.97	1.82	12	0.70	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	5340	-37.73	20230201	3105	7.09	20231010	5340	-37.73	20230201	3105	7.09	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
51	20231220	151158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3335	-40	5	-1.19	991674405	294756	68.69	3395	3415	3325	4385	2365	3375	3364.39	2.29	0	-40344	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1507	32.07	1.82	12	0.65	104.00	1831.00	5340	20230201	-37.55	3105	20231010	7.41	5340	-37.55	20230201	3105	7.41	20231010	5340	-37.55	20230201	3105	7.41	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
52	20231220	141220	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	-50	5	-1.48	908359090	269773	62.87	3395	3415	3325	4385	2365	3375	3367.12	2.29	0	-33709	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1502	31.97	1.82	12	0.60	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	5340	-37.73	20230201	3105	7.09	20231010	5340	-37.73	20230201	3105	7.09	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
53	20231220	131208	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	-25	5	-0.74	701913475	207804	48.43	3395	3415	3345	4385	2365	3375	3377.77	2.29	0	-23470	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1514	32.21	1.83	12	0.46	104.00	1831.00	5340	20230201	-37.27	3105	20231010	7.89	5340	-37.27	20230201	3105	7.89	20231010	5340	-37.27	20230201	3105	7.89	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
54	20231220	121100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3365	-10	5	-0.30	501571780	148128	34.52	3395	3415	3360	4385	2365	3375	3386.07	2.29	0	-907	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1521	32.36	1.84	12	0.33	104.00	1831.00	5340	20230201	-36.99	3105	20231010	8.37	5340	-36.99	20230201	3105	8.37	20231010	5340	-36.99	20230201	3105	8.37	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
55	20231220	111103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	20	2	0.59	342940510	101099	23.56	3395	3415	3375	4385	2365	3375	3392.13	2.29	0	10988	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1534	32.64	1.85	12	0.22	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	5340	-36.42	20230201	3105	9.34	20231010	5340	-36.42	20230201	3105	9.34	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
56	20231220	101105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	30	2	0.89	228911225	67430	15.71	3395	3415	3380	4385	2365	3375	3394.80	2.29	0	4723	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1539	32.74	1.86	12	0.15	104.00	1831.00	5340	20230201	-36.24	3105	20231010	9.66	5340	-36.24	20230201	3105	9.66	20231010	5340	-36.24	20230201	3105	9.66	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
57	20231220	091102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	20	2	0.59	49335690	14536	3.39	3395	3405	3380	4385	2365	3375	3394.03	2.29	0	-8353	3558	3466	3413	3321	3268	3440	3295	45	1010	100	2430	5	1	45186656	1534	32.64	1.85	12	0.03	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	5340	-36.42	20230201	3105	9.34	20231010	5340	-36.42	20230201	3105	9.34	20231010	4.27	N	310200	100	45 억		1033063	N	N	3195	N	00	N
58	20231219	161101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3375	-125	5	-3.57	1451439670	425600	214.93	3495	3505	3360	4550	2450	3500	3410.15	2.39	0	-48990	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1525	32.45	1.84	12	0.94	104.00	1831.00	5340	20230201	-36.80	3105	20231010	8.70	5340	-36.80	20230201	3105	8.70	20231010	5340	-36.80	20230201	3105	8.70	20231010	4.23	N	310200	100	45 억		1079570	N	N	3195	N	00	N
59	20231219	151105	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	-130	5	-3.71	1321565585	387140	195.51	3495	3505	3370	4550	2450	3500	3413.66	2.39	0	-33724	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1523	32.40	1.84	12	0.86	104.00	1831.00	5340	20230201	-36.89	3105	20231010	8.53	5340	-36.89	20230201	3105	8.53	20231010	5340	-36.89	20230201	3105	8.53	20231010	4.23	N	310200	100	45 억		1079570	N	N	64	N	00	N
60	20231219	141059	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-100	5	-2.86	1095934395	320437	161.82	3495	3505	3380	4550	2450	3500	3420.12	2.39	0	-9607	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1536	32.69	1.86	12	0.71	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	3105	9.50	20231010	4.23	N	310200	100	45 억		1079570	N	N	64	N	00	N
61	20231219	131106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	-105	5	-3.00	839419925	244853	123.65	3495	3505	3395	4550	2450	3500	3428.26	2.39	0	-2090	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1534	32.64	1.85	12	0.54	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	5340	-36.42	20230201	3105	9.34	20231010	5340	-36.42	20230201	3105	9.34	20231010	4.23	N	310200	100	45 억		1079570	N	N	64	N	00	N
62	20231219	121108	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	-80	5	-2.29	437834355	126927	64.10	3495	3505	3420	4550	2450	3500	3449.50	2.39	0	-3398	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1545	32.88	1.87	12	0.28	104.00	1831.00	5340	20230201	-35.96	3105	20231010	10.14	5340	-35.96	20230201	3105	10.14	20231010	5340	-35.96	20230201	3105	10.14	20231010	4.23	N	310200	100	45 억		1079570	N	N	64	N	00	N
63	20231219	111103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-45	5	-1.29	272244590	78676	39.73	3495	3505	3430	4550	2450	3500	3460.33	2.39	0	6627	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1561	33.22	1.89	12	0.17	104.00	1831.00	5340	20230201	-35.30	3105	20231010	11.27	5340	-35.30	20230201	3105	11.27	20231010	5340	-35.30	20230201	3105	11.27	20231010	4.23	N	310200	100	45 억		1079570	N	N	64	N	00	N
64	20231219	101101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	-20	5	-0.57	113787270	32719	16.52	3495	3505	3460	4550	2450	3500	3477.71	2.39	0	1454	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1572	33.46	1.90	12	0.07	104.00	1831.00	5340	20230201	-34.83	3105	20231010	12.08	5340	-34.83	20230201	3105	12.08	20231010	5340	-34.83	20230201	3105	12.08	20231010	4.23	N	310200	100	45 억		1079570	N	N	64	N	00	N
65	20231219	091058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	-25	5	-0.71	11778190	3382	1.71	3495	3505	3465	4550	2450	3500	3482.61	2.39	0	-1196	3603	3551	3483	3431	3363	3517	3397	45	1050	100	2520	5	1	45186656	1570	33.41	1.90	12	0.01	104.00	1831.00	5340	20230201	-34.93	3105	20231010	11.92	5340	-34.93	20230201	3105	11.92	20231010	5340	-34.93	20230201	3105	11.92	20231010	4.23	N	310200	100	45 억		1079570	N	N	64	N	00	N
66	20231218	161056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	20	2	0.57	688616045	197897	46.50	3510	3535	3415	4520	2440	3480	3479.66	2.43	0	-62171	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1582	33.65	1.91	12	0.44	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	3105	12.72	20231010	4.22	N	310200	100	45 억		1099198	N	N	64	N	00	N
67	20231218	151100	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	20	2	0.57	649426555	186698	43.87	3510	3535	3415	4520	2440	3480	3478.49	2.43	0	-58240	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1582	33.65	1.91	12	0.41	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	3105	12.72	20231010	4.22	N	310200	100	45 억		1099198	N	N	64881	N	00	N
68	20231218	141102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3485	5	2	0.14	540956485	155719	36.59	3510	3535	3415	4520	2440	3480	3473.92	2.43	0	-51148	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1575	33.51	1.90	12	0.34	104.00	1831.00	5340	20230201	-34.74	3105	20231010	12.24	5340	-34.74	20230201	3105	12.24	20231010	5340	-34.74	20230201	3105	12.24	20231010	4.22	N	310200	100	45 억		1099198	N	N	64881	N	00	N
69	20231218	131054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3495	15	2	0.43	281238065	81052	19.05	3510	3535	3415	4520	2440	3480	3469.82	2.43	0	-10222	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1579	33.61	1.91	12	0.18	104.00	1831.00	5340	20230201	-34.55	3105	20231010	12.56	5340	-34.55	20230201	3105	12.56	20231010	5340	-34.55	20230201	3105	12.56	20231010	4.22	N	310200	100	45 억		1099198	N	N	64881	N	00	N
70	20231218	121050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3495	15	2	0.43	247532500	71404	16.78	3510	3535	3415	4520	2440	3480	3466.61	2.43	0	-10976	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1579	33.61	1.91	12	0.16	104.00	1831.00	5340	20230201	-34.55	3105	20231010	12.56	5340	-34.55	20230201	3105	12.56	20231010	5340	-34.55	20230201	3105	12.56	20231010	4.22	N	310200	100	45 억		1099198	N	N	64881	N	00	N
71	20231218	111052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	10	2	0.29	149783140	43405	10.20	3510	3535	3415	4520	2440	3480	3450.68	2.43	0	-858	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1577	33.56	1.91	12	0.10	104.00	1831.00	5340	20230201	-34.64	3105	20231010	12.40	5340	-34.64	20230201	3105	12.40	20231010	5340	-34.64	20230201	3105	12.40	20231010	4.22	N	310200	100	45 억		1099198	N	N	64881	N	00	N
72	20231218	101051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-20	5	-0.57	77501030	22520	5.29	3510	3535	3415	4520	2440	3480	3441.05	2.43	0	-1672	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1563	33.27	1.89	12	0.05	104.00	1831.00	5340	20230201	-35.21	3105	20231010	11.43	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	3105	11.43	20231010	4.22	N	310200	100	45 억		1099198	N	N	64881	N	00	N
73	20231218	091048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	-5	5	-0.14	15977810	4602	1.08	3510	3535	3445	4520	2440	3480	3471.52	2.43	0	-40	3590	3535	3465	3410	3340	3562	3437	45	1040	100	2500	5	1	45186656	1570	33.41	1.90	12	0.01	104.00	1831.00	5340	20230201	-34.93	3105	20231010	11.92	5340	-34.93	20230201	3105	11.92	20231010	5340	-34.93	20230201	3105	11.92	20231010	4.22	N	310200	100	45 억		1099198	N	N	64881	N	00	N
74	20231215	161052	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3480	80	2	2.35	1467529780	425210	247.66	3430	3520	3395	4420	2380	3400	3451.28	2.43	0	168698	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1572	33.46	1.90	12	0.94	104.00	1831.00	5340	20230201	-34.83	3105	20231010	12.08	5340	-34.83	20230201	3105	12.08	20231010	5340	-34.83	20230201	3105	12.08	20231010	4.27	N	310200	100	45 억		1100118	N	N	64881	N	00	N
75	20231215	151056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	100	2	2.94	1198653170	348023	202.70	3430	3520	3395	4420	2380	3400	3444.18	2.43	0	108869	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1582	33.65	1.91	12	0.77	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	3105	12.72	20231010	4.27	N	310200	100	45 억		1100118	N	N	0	N	00	N
76	20231215	141054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	0	3	0.00	528503065	154520	90.00	3430	3460	3395	4420	2380	3400	3420.29	2.43	0	-6993	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1536	32.69	1.86	12	0.34	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	3105	9.50	20231010	4.27	N	310200	100	45 억		1100118	N	N	0	N	00	N
77	20231215	131049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3415	15	2	0.44	471059785	137652	80.17	3430	3460	3395	4420	2380	3400	3422.11	2.43	0	-10305	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1543	32.84	1.87	12	0.30	104.00	1831.00	5340	20230201	-36.05	3105	20231010	9.98	5340	-36.05	20230201	3105	9.98	20231010	5340	-36.05	20230201	3105	9.98	20231010	4.27	N	310200	100	45 억		1100118	N	N	0	N	00	N
78	20231215	121049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3425	25	2	0.74	382478540	111664	65.04	3430	3460	3395	4420	2380	3400	3425.27	2.43	0	-10386	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1548	32.93	1.87	12	0.25	104.00	1831.00	5340	20230201	-35.86	3105	20231010	10.31	5340	-35.86	20230201	3105	10.31	20231010	5340	-35.86	20230201	3105	10.31	20231010	4.27	N	310200	100	45 억		1100118	N	N	0	N	00	N
79	20231215	111044	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	30	2	0.88	342543175	99998	58.24	3430	3460	3395	4420	2380	3400	3425.51	2.43	0	-9859	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1550	32.98	1.87	12	0.22	104.00	1831.00	5340	20230201	-35.77	3105	20231010	10.47	5340	-35.77	20230201	3105	10.47	20231010	5340	-35.77	20230201	3105	10.47	20231010	4.27	N	310200	100	45 억		1100118	N	N	0	N	00	N
80	20231215	101048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3435	35	2	1.03	190936665	55545	32.35	3430	3460	3395	4420	2380	3400	3437.53	2.43	0	-9419	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1552	33.03	1.88	12	0.12	104.00	1831.00	5340	20230201	-35.67	3105	20231010	10.63	5340	-35.67	20230201	3105	10.63	20231010	5340	-35.67	20230201	3105	10.63	20231010	4.27	N	310200	100	45 억		1100118	N	N	0	N	00	N
81	20231215	091053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3425	25	2	0.74	12605430	3700	2.16	3430	3430	3395	4420	2380	3400	3406.93	2.43	0	-1827	3553	3476	3428	3351	3303	3452	3327	45	1020	100	2440	5	1	45186656	1548	32.93	1.87	12	0.01	104.00	1831.00	5340	20230201	-35.86	3105	20231010	10.31	5340	-35.86	20230201	3105	10.31	20231010	5340	-35.86	20230201	3105	10.31	20231010	4.27	N	310200	100	45 억		1100118	N	N	0	N	00	N
82	20231214	161044	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-10	5	-0.29	586030820	171551	62.95	3450	3505	3380	4430	2390	3410	3416.14	2.49	0	-71509	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1536	32.69	1.86	12	0.38	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	3105	9.50	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
83	20231214	151121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	-5	5	-0.15	555909135	162695	59.70	3450	3505	3380	4430	2390	3410	3416.88	2.49	0	-67172	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1539	32.74	1.86	12	0.36	104.00	1831.00	5340	20230201	-36.24	3105	20231010	9.66	5340	-36.24	20230201	3105	9.66	20231010	5340	-36.24	20230201	3105	9.66	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
84	20231214	141048	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3410	0	3	0.00	452110770	132161	48.50	3450	3505	3380	4430	2390	3410	3420.91	2.49	0	-54053	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1541	32.79	1.86	12	0.29	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	5340	-36.14	20230201	3105	9.82	20231010	5340	-36.14	20230201	3105	9.82	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
85	20231214	131118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	-5	5	-0.15	422953215	123614	45.36	3450	3505	3380	4430	2390	3410	3421.56	2.49	0	-49595	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1539	32.74	1.86	12	0.27	104.00	1831.00	5340	20230201	-36.24	3105	20231010	9.66	5340	-36.24	20230201	3105	9.66	20231010	5340	-36.24	20230201	3105	9.66	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
86	20231214	121138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3410	0	3	0.00	401035405	117181	43.00	3450	3505	3380	4430	2390	3410	3422.36	2.49	0	-48682	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1541	32.79	1.86	12	0.26	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	5340	-36.14	20230201	3105	9.82	20231010	5340	-36.14	20230201	3105	9.82	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
87	20231214	111111	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3415	5	2	0.15	365834940	106864	39.22	3450	3505	3380	4430	2390	3410	3423.37	2.49	0	-45414	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1543	32.84	1.87	12	0.24	104.00	1831.00	5340	20230201	-36.05	3105	20231010	9.98	5340	-36.05	20230201	3105	9.98	20231010	5340	-36.05	20230201	3105	9.98	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
88	20231214	101035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	30	2	0.88	155241955	44925	16.49	3450	3505	3420	4430	2390	3410	3455.58	2.49	0	2530	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1554	33.08	1.88	12	0.10	104.00	1831.00	5340	20230201	-35.58	3105	20231010	10.79	5340	-35.58	20230201	3105	10.79	20231010	5340	-35.58	20230201	3105	10.79	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
89	20231214	091015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	45	2	1.32	27545505	7997	2.93	3450	3470	3435	4430	2390	3410	3444.48	2.49	0	2661	3543	3476	3433	3366	3323	3455	3345	45	1020	100	2450	5	1	45186656	1561	33.22	1.89	12	0.02	104.00	1831.00	5340	20230201	-35.30	3105	20231010	11.27	5340	-35.30	20230201	3105	11.27	20231010	5340	-35.30	20230201	3105	11.27	20231010	4.34	N	310200	100	45 억		1125441	N	N	0	N	00	N
90	20231213	161041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3410	-55	5	-1.59	924219935	271059	80.00	3500	3500	3390	4500	2430	3465	3409.66	2.40	0	41719	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1541	32.79	1.86	12	0.60	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	5340	-36.14	20230201	3105	9.82	20231010	5340	-36.14	20230201	3105	9.82	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
91	20231213	151102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	-60	5	-1.73	904845445	265377	78.32	3500	3500	3390	4500	2430	3465	3409.66	2.40	0	42209	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1539	32.74	1.86	12	0.59	104.00	1831.00	5340	20230201	-36.24	3105	20231010	9.66	5340	-36.24	20230201	3105	9.66	20231010	5340	-36.24	20230201	3105	9.66	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
92	20231213	141101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	-70	5	-2.02	856076410	251051	74.09	3500	3500	3390	4500	2430	3465	3409.97	2.40	0	39215	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1534	32.64	1.85	12	0.56	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	5340	-36.42	20230201	3105	9.34	20231010	5340	-36.42	20230201	3105	9.34	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
93	20231213	131107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-65	5	-1.88	717979680	210401	62.09	3500	3500	3390	4500	2430	3465	3412.43	2.40	0	21949	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1536	32.69	1.86	12	0.47	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	3105	9.50	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
94	20231213	121101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3410	-55	5	-1.59	584519340	171159	50.51	3500	3500	3390	4500	2430	3465	3415.07	2.40	0	448	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1541	32.79	1.86	12	0.38	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	5340	-36.14	20230201	3105	9.82	20231010	5340	-36.14	20230201	3105	9.82	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
95	20231213	111106	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	-60	5	-1.73	397706920	116188	34.29	3500	3500	3400	4500	2430	3465	3422.96	2.40	0	-14017	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1539	32.74	1.86	12	0.26	104.00	1831.00	5340	20230201	-36.24	3105	20231010	9.66	5340	-36.24	20230201	3105	9.66	20231010	5340	-36.24	20230201	3105	9.66	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
96	20231213	101112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3420	-45	5	-1.30	294779555	85975	25.37	3500	3500	3400	4500	2430	3465	3428.67	2.40	0	-15590	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1545	32.88	1.87	12	0.19	104.00	1831.00	5340	20230201	-35.96	3105	20231010	10.14	5340	-35.96	20230201	3105	10.14	20231010	5340	-35.96	20230201	3105	10.14	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
97	20231213	091058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-5	5	-0.14	31131860	8974	2.65	3500	3500	3450	4500	2430	3465	3469.12	2.40	0	-5701	3665	3565	3485	3385	3305	3525	3345	45	1035	100	2490	5	1	45186656	1563	33.27	1.89	12	0.02	104.00	1831.00	5340	20230201	-35.21	3105	20231010	11.43	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	3105	11.43	20231010	4.27	N	310200	100	45 억		1083199	N	N	0	N	00	N
98	20231212	161020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	-85	5	-2.39	1166228035	337436	117.78	3550	3585	3405	4615	2485	3550	3456.13	2.49	0	-93156	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1566	33.32	1.89	12	0.75	104.00	1831.00	5340	20230201	-35.11	3105	20231010	11.59	5340	-35.11	20230201	3105	11.59	20231010	5340	-35.11	20230201	3105	11.59	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
99	20231212	151027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3440	-110	5	-3.10	1104675910	319673	111.58	3550	3585	3405	4615	2485	3550	3455.64	2.49	0	-86043	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1554	33.08	1.88	12	0.71	104.00	1831.00	5340	20230201	-35.58	3105	20231010	10.79	5340	-35.58	20230201	3105	10.79	20231010	5340	-35.58	20230201	3105	10.79	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
100	20231212	140928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	-120	5	-3.38	914166925	264047	92.16	3550	3585	3420	4615	2485	3550	3462.13	2.49	0	-84655	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1550	32.98	1.87	12	0.58	104.00	1831.00	5340	20230201	-35.77	3105	20231010	10.47	5340	-35.77	20230201	3105	10.47	20231010	5340	-35.77	20230201	3105	10.47	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
101	20231212	130933	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-95	5	-2.68	740964790	213710	74.59	3550	3585	3420	4615	2485	3550	3467.14	2.49	0	-87117	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1561	33.22	1.89	12	0.47	104.00	1831.00	5340	20230201	-35.30	3105	20231010	11.27	5340	-35.30	20230201	3105	11.27	20231010	5340	-35.30	20230201	3105	11.27	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
102	20231212	120923	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-100	5	-2.82	690295175	199058	69.48	3550	3585	3420	4615	2485	3550	3467.80	2.49	0	-85978	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1559	33.17	1.88	12	0.44	104.00	1831.00	5340	20230201	-35.39	3105	20231010	11.11	5340	-35.39	20230201	3105	11.11	20231010	5340	-35.39	20230201	3105	11.11	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
103	20231212	110939	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	-80	5	-2.25	647382160	186637	65.14	3550	3585	3420	4615	2485	3550	3468.66	2.49	0	-83014	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1568	33.37	1.90	12	0.41	104.00	1831.00	5340	20230201	-35.02	3105	20231010	11.76	5340	-35.02	20230201	3105	11.76	20231010	5340	-35.02	20230201	3105	11.76	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
104	20231212	101018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3445	-105	5	-2.96	385252635	110547	38.59	3550	3585	3440	4615	2485	3550	3484.96	2.49	0	-45538	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1557	33.12	1.88	12	0.24	104.00	1831.00	5340	20230201	-35.49	3105	20231010	10.95	5340	-35.49	20230201	3105	10.95	20231010	5340	-35.49	20230201	3105	10.95	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
105	20231212	091019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3580	30	2	0.85	36759435	10387	3.63	3550	3585	3520	4615	2485	3550	3538.97	2.49	0	-5926	3693	3621	3568	3496	3443	3657	3532	45	1065	100	2550	5	1	45186656	1618	34.42	1.96	12	0.02	104.00	1831.00	5340	20230201	-32.96	3105	20231010	15.30	5340	-32.96	20230201	3105	15.30	20231010	5340	-32.96	20230201	3105	15.30	20231010	4.27	N	310200	100	45 억		1126860	N	N	0	N	00	N
106	20231211	161022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	55	2	1.57	1023738530	286346	207.16	3530	3640	3515	4540	2450	3495	3575.18	2.45	7605	25592	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1604	34.13	1.94	12	0.63	104.00	1831.00	5340	20230201	-33.52	3105	20231010	14.33	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	3105	14.33	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
107	20231211	151018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3560	65	2	1.86	971459875	271592	196.48	3530	3640	3515	4540	2450	3495	3576.91	2.45	7605	24594	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1609	34.23	1.94	12	0.60	104.00	1831.00	5340	20230201	-33.33	3105	20231010	14.65	5340	-33.33	20230201	3105	14.65	20231010	5340	-33.33	20230201	3105	14.65	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
108	20231211	141018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3560	65	2	1.86	866409710	241984	175.06	3530	3640	3515	4540	2450	3495	3580.44	2.45	7605	28839	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1609	34.23	1.94	12	0.54	104.00	1831.00	5340	20230201	-33.33	3105	20231010	14.65	5340	-33.33	20230201	3105	14.65	20231010	5340	-33.33	20230201	3105	14.65	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
109	20231211	131016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3565	70	2	2.00	803000775	224121	162.14	3530	3640	3515	4540	2450	3495	3582.89	2.45	7605	30234	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1611	34.28	1.95	12	0.50	104.00	1831.00	5340	20230201	-33.24	3105	20231010	14.81	5340	-33.24	20230201	3105	14.81	20231010	5340	-33.24	20230201	3105	14.81	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
110	20231211	121017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	55	2	1.57	792963985	221300	160.10	3530	3640	3515	4540	2450	3495	3583.21	2.45	7605	30381	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1604	34.13	1.94	12	0.49	104.00	1831.00	5340	20230201	-33.52	3105	20231010	14.33	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	3105	14.33	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
111	20231211	111013	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3560	65	2	1.86	701315125	195526	141.45	3530	3640	3515	4540	2450	3495	3586.81	2.45	7605	33759	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1609	34.23	1.94	12	0.43	104.00	1831.00	5340	20230201	-33.33	3105	20231010	14.65	5340	-33.33	20230201	3105	14.65	20231010	5340	-33.33	20230201	3105	14.65	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
112	20231211	101011	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3590	95	2	2.72	611996755	170556	123.39	3530	3640	3515	4540	2450	3495	3588.25	2.45	7605	44755	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1622	34.52	1.96	12	0.38	104.00	1831.00	5340	20230201	-32.77	3105	20231010	15.62	5340	-32.77	20230201	3105	15.62	20231010	5340	-32.77	20230201	3105	15.62	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
113	20231211	091012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	55	2	1.57	61933390	17442	12.62	3530	3580	3515	4540	2450	3495	3550.82	2.45	7605	579	3608	3551	3488	3431	3368	3580	3460	45	1045	100	2510	5	1	45186656	1604	34.13	1.94	12	0.04	104.00	1831.00	5340	20230201	-33.52	3105	20231010	14.33	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	3105	14.33	20231010	4.33	N	310200	100	45 억		1108447	N	N	0	N	00	N
114	20231208	161003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3495	20	2	0.58	479379360	137697	40.78	3460	3545	3425	4515	2435	3475	3481.40	2.45	0	-7629	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1579	33.61	1.91	12	0.30	104.00	1831.00	5340	20230201	-34.55	3105	20231010	12.56	5340	-34.55	20230201	3105	12.56	20231010	5340	-34.55	20230201	3105	12.56	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
115	20231208	151007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	0	3	0.00	460604475	132322	39.18	3460	3545	3425	4515	2435	3475	3480.94	2.45	0	-5888	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1570	33.41	1.90	12	0.29	104.00	1831.00	5340	20230201	-34.93	3105	20231010	11.92	5340	-34.93	20230201	3105	11.92	20231010	5340	-34.93	20230201	3105	11.92	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
116	20231208	141005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3485	10	2	0.29	395815565	113747	33.68	3460	3545	3425	4515	2435	3475	3479.79	2.45	0	-2133	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1575	33.51	1.90	12	0.25	104.00	1831.00	5340	20230201	-34.74	3105	20231010	12.24	5340	-34.74	20230201	3105	12.24	20231010	5340	-34.74	20230201	3105	12.24	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
117	20231208	131003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	-5	5	-0.14	355393695	102097	30.23	3460	3545	3425	4515	2435	3475	3480.94	2.45	0	-2030	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1568	33.37	1.90	12	0.23	104.00	1831.00	5340	20230201	-35.02	3105	20231010	11.76	5340	-35.02	20230201	3105	11.76	20231010	5340	-35.02	20230201	3105	11.76	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
118	20231208	121000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3505	30	2	0.86	318542305	91520	27.10	3460	3545	3425	4515	2435	3475	3480.58	2.45	0	-1348	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1584	33.70	1.91	12	0.20	104.00	1831.00	5340	20230201	-34.36	3105	20231010	12.88	5340	-34.36	20230201	3105	12.88	20231010	5340	-34.36	20230201	3105	12.88	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
119	20231208	110955	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3530	55	2	1.58	269398970	77445	22.93	3460	3545	3425	4515	2435	3475	3478.58	2.45	0	4069	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1595	33.94	1.93	12	0.17	104.00	1831.00	5340	20230201	-33.90	3105	20231010	13.69	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	3105	13.69	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
120	20231208	101005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	25	2	0.72	182507580	52718	15.61	3460	3520	3425	4515	2435	3475	3461.96	2.45	0	8307	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1582	33.65	1.91	12	0.12	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	3105	12.72	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
121	20231208	090955	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	-5	5	-0.14	62510015	18152	5.38	3460	3475	3425	4515	2435	3475	3443.70	2.45	0	6362	3675	3575	3520	3420	3365	3547	3392	45	1040	100	2500	5	1	45186656	1568	33.37	1.90	12	0.04	104.00	1831.00	5340	20230201	-35.02	3105	20231010	11.76	5340	-35.02	20230201	3105	11.76	20231010	5340	-35.02	20230201	3105	11.76	20231010	4.43	N	310200	100	45 억		1108447	N	N	78	N	00	N
122	20231207	160959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3475	-25	5	-0.71	1193760980	336693	55.69	3500	3620	3465	4550	2450	3500	3545.55	2.64	0	-84574	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1570	33.41	1.90	12	0.75	104.00	1831.00	5340	20230201	-34.93	3105	20231010	11.92	5340	-34.93	20230201	3105	11.92	20231010	5340	-34.93	20230201	3105	11.92	20231010	4.53	N	310200	100	45 억		1193043	N	N	78	N	00	N
123	20231207	151000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	0	3	0.00	1109829855	312645	51.72	3500	3620	3465	4550	2450	3500	3549.81	2.64	0	-79524	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1582	33.65	1.91	12	0.69	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	3105	12.72	20231010	4.53	N	310200	100	45 억		1193043	N	N	9999	N	00	N
124	20231207	140956	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3520	20	2	0.57	1033612295	290856	48.11	3500	3620	3465	4550	2450	3500	3553.69	2.64	0	-75328	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1591	33.85	1.92	12	0.64	104.00	1831.00	5340	20230201	-34.08	3105	20231010	13.37	5340	-34.08	20230201	3105	13.37	20231010	5340	-34.08	20230201	3105	13.37	20231010	4.53	N	310200	100	45 억		1193043	N	N	9999	N	00	N
125	20231207	130955	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	40	2	1.14	939979525	264271	43.71	3500	3620	3465	4550	2450	3500	3556.88	2.64	0	-60923	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1600	34.04	1.93	12	0.58	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	5340	-33.71	20230201	3105	14.01	20231010	5340	-33.71	20230201	3105	14.01	20231010	4.53	N	310200	100	45 억		1193043	N	N	9999	N	00	N
126	20231207	120957	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3530	30	2	0.86	903089495	253811	41.98	3500	3620	3465	4550	2450	3500	3558.12	2.64	0	-60570	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1595	33.94	1.93	12	0.56	104.00	1831.00	5340	20230201	-33.90	3105	20231010	13.69	5340	-33.90	20230201	3105	13.69	20231010	5340	-33.90	20230201	3105	13.69	20231010	4.53	N	310200	100	45 억		1193043	N	N	9999	N	00	N
127	20231207	110949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3550	50	2	1.43	801577415	225139	37.24	3500	3620	3465	4550	2450	3500	3560.37	2.64	0	-58128	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1604	34.13	1.94	12	0.50	104.00	1831.00	5340	20230201	-33.52	3105	20231010	14.33	5340	-33.52	20230201	3105	14.33	20231010	5340	-33.52	20230201	3105	14.33	20231010	4.53	N	310200	100	45 억		1193043	N	N	9999	N	00	N
128	20231207	100951	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	40	2	1.14	674362100	189283	31.31	3500	3620	3465	4550	2450	3500	3562.72	2.64	0	-50673	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1600	34.04	1.93	12	0.42	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	5340	-33.71	20230201	3105	14.01	20231010	5340	-33.71	20230201	3105	14.01	20231010	4.53	N	310200	100	45 억		1193043	N	N	9999	N	00	N
129	20231207	090956	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	40	2	1.14	126064390	35751	5.91	3500	3565	3465	4550	2450	3500	3526.18	2.64	0	19	3720	3610	3485	3375	3250	3665	3430	45	1050	100	2520	5	1	45186656	1600	34.04	1.93	12	0.08	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	5340	-33.71	20230201	3105	14.01	20231010	5340	-33.71	20230201	3105	14.01	20231010	4.53	N	310200	100	45 억		1193043	N	N	9999	N	00	N
130	20231206	160946	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	145	2	4.32	2100425555	601286	115.83	3390	3595	3360	4360	2350	3355	3493.22	2.94	0	-146113	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1582	33.65	1.91	12	1.33	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	3105	12.72	20231010	4.83	N	310200	100	45 억		1327084	N	N	9999	N	00	N
131	20231206	151000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3570	215	2	6.41	1947400200	557917	107.48	3390	3595	3360	4360	2350	3355	3490.48	2.94	0	-135491	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1613	34.33	1.95	12	1.23	104.00	1831.00	5340	20230201	-33.15	3105	20231010	14.98	5340	-33.15	20230201	3105	14.98	20231010	5340	-33.15	20230201	3105	14.98	20231010	4.83	N	310200	100	45 억		1327084	N	N	0	N	00	N
132	20231206	140957	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3405	50	2	1.49	477923430	141103	27.18	3390	3415	3360	4360	2350	3355	3387.05	2.94	0	-47323	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1539	32.74	1.86	12	0.31	104.00	1831.00	5340	20230201	-36.24	3105	20231010	9.66	5340	-36.24	20230201	3105	9.66	20231010	5340	-36.24	20230201	3105	9.66	20231010	4.83	N	310200	100	45 억		1327084	N	N	0	N	00	N
133	20231206	130946	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	45	2	1.34	381054410	112455	21.66	3390	3415	3360	4360	2350	3355	3388.51	2.94	0	-46161	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1536	32.69	1.86	12	0.25	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	3105	9.50	20231010	4.83	N	310200	100	45 억		1327084	N	N	0	N	00	N
134	20231206	120943	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3385	30	2	0.89	291796110	86093	16.59	3390	3415	3360	4360	2350	3355	3389.31	2.94	0	-27936	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1530	32.55	1.85	12	0.19	104.00	1831.00	5340	20230201	-36.61	3105	20231010	9.02	5340	-36.61	20230201	3105	9.02	20231010	5340	-36.61	20230201	3105	9.02	20231010	4.83	N	310200	100	45 억		1327084	N	N	0	N	00	N
135	20231206	110959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	40	2	1.19	252132255	74389	14.33	3390	3415	3360	4360	2350	3355	3389.38	2.94	0	-26822	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1534	32.64	1.85	12	0.16	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	5340	-36.42	20230201	3105	9.34	20231010	5340	-36.42	20230201	3105	9.34	20231010	4.83	N	310200	100	45 억		1327084	N	N	0	N	00	N
136	20231206	100948	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	35	2	1.04	149703640	44160	8.51	3390	3415	3360	4360	2350	3355	3390.03	2.94	0	-20310	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1532	32.60	1.85	12	0.10	104.00	1831.00	5340	20230201	-36.52	3105	20231010	9.18	5340	-36.52	20230201	3105	9.18	20231010	5340	-36.52	20230201	3105	9.18	20231010	4.83	N	310200	100	45 억		1327084	N	N	0	N	00	N
137	20231206	090950	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3370	15	2	0.45	31056320	9181	1.77	3390	3390	3360	4360	2350	3355	3382.67	2.94	0	-2720	3555	3455	3385	3285	3215	3420	3250	45	1005	100	2410	5	1	45186656	1523	32.40	1.84	12	0.02	104.00	1831.00	5340	20230201	-36.89	3105	20231010	8.53	5340	-36.89	20230201	3105	8.53	20231010	5340	-36.89	20230201	3105	8.53	20231010	4.83	N	310200	100	45 억		1327084	N	N	0	N	00	N
138	20231205	160952	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3355	-100	5	-2.89	1749847670	517728	71.12	3480	3485	3315	4490	2420	3455	3379.91	2.93	0	-6921	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1516	32.26	1.83	12	1.15	104.00	1831.00	5340	20230201	-37.17	3105	20231010	8.05	5340	-37.17	20230201	3105	8.05	20231010	5340	-37.17	20230201	3105	8.05	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
139	20231205	150949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3345	-110	5	-3.18	1630982390	482274	66.25	3480	3485	3315	4490	2420	3455	3381.86	2.93	0	-5278	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1511	32.16	1.83	12	1.07	104.00	1831.00	5340	20230201	-37.36	3105	20231010	7.73	5340	-37.36	20230201	3105	7.73	20231010	5340	-37.36	20230201	3105	7.73	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
140	20231205	140948	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	-60	5	-1.74	1043665100	306441	42.10	3480	3485	3355	4490	2420	3455	3405.76	2.93	0	-35455	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1534	32.64	1.85	12	0.68	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	5340	-36.42	20230201	3105	9.34	20231010	5340	-36.42	20230201	3105	9.34	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
141	20231205	130944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3425	-30	5	-0.87	929795505	272915	37.49	3480	3485	3355	4490	2420	3455	3406.91	2.93	0	-35107	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1548	32.93	1.87	12	0.60	104.00	1831.00	5340	20230201	-35.86	3105	20231010	10.31	5340	-35.86	20230201	3105	10.31	20231010	5340	-35.86	20230201	3105	10.31	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
142	20231205	120943	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-55	5	-1.59	857334060	251658	34.57	3480	3485	3355	4490	2420	3455	3406.74	2.93	0	-35836	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1536	32.69	1.86	12	0.56	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	5340	-36.33	20230201	3105	9.50	20231010	5340	-36.33	20230201	3105	9.50	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
143	20231205	110943	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3395	-60	5	-1.74	816437095	239615	32.92	3480	3485	3355	4490	2420	3455	3407.29	2.93	0	-33525	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1534	32.64	1.85	12	0.53	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	5340	-36.42	20230201	3105	9.34	20231010	5340	-36.42	20230201	3105	9.34	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
144	20231205	100945	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3390	-65	5	-1.88	501439015	146266	20.09	3480	3485	3385	4490	2420	3455	3428.27	2.93	0	-37099	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1532	32.60	1.85	12	0.32	104.00	1831.00	5340	20230201	-36.52	3105	20231010	9.18	5340	-36.52	20230201	3105	9.18	20231010	5340	-36.52	20230201	3105	9.18	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
145	20231205	090942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-5	5	-0.14	96810040	27985	3.84	3480	3485	3425	4490	2420	3455	3459.35	2.93	0	-12938	3661	3557	3501	3397	3341	3530	3370	45	1035	100	2480	5	1	45186656	1559	33.17	1.88	12	0.06	104.00	1831.00	5340	20230201	-35.39	3105	20231010	11.11	5340	-35.39	20230201	3105	11.11	20231010	5340	-35.39	20230201	3105	11.11	20231010	4.52	N	310200	100	45 억		1324611	N	N	0	N	00	N
146	20231204	160939	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-145	5	-4.03	2539692170	723267	120.99	3600	3605	3445	4680	2520	3600	3511.75	2.62	0	139383	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1561	33.22	1.89	12	1.60	104.00	1831.00	5340	20230201	-35.30	3105	20231010	11.27	5340	-35.30	20230201	3105	11.27	20231010	5340	-35.30	20230201	3105	11.27	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
147	20231204	150941	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3460	-140	5	-3.89	2378502850	676618	113.19	3600	3605	3450	4680	2520	3600	3515.28	2.62	0	136506	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1563	33.27	1.89	12	1.50	104.00	1831.00	5340	20230201	-35.21	3105	20231010	11.43	5340	-35.21	20230201	3105	11.43	20231010	5340	-35.21	20230201	3105	11.43	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
148	20231204	140934	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	-100	5	-2.78	1730017230	489775	81.93	3600	3605	3490	4680	2520	3600	3532.27	2.62	0	89177	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1582	33.65	1.91	12	1.08	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	5340	-34.46	20230201	3105	12.72	20231010	5340	-34.46	20230201	3105	12.72	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
149	20231204	130934	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	-60	5	-1.67	1454589530	411596	68.85	3600	3605	3490	4680	2520	3600	3534.02	2.62	0	52502	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1600	34.04	1.93	12	0.91	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	5340	-33.71	20230201	3105	14.01	20231010	5340	-33.71	20230201	3105	14.01	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
150	20231204	120935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3520	-80	5	-2.22	1181377685	333980	55.87	3600	3605	3490	4680	2520	3600	3537.27	2.62	0	28349	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1591	33.85	1.92	12	0.74	104.00	1831.00	5340	20230201	-34.08	3105	20231010	13.37	5340	-34.08	20230201	3105	13.37	20231010	5340	-34.08	20230201	3105	13.37	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
151	20231204	110937	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3505	-95	5	-2.64	863309130	243221	40.69	3600	3605	3505	4680	2520	3600	3549.48	2.62	0	19805	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1584	33.70	1.91	12	0.54	104.00	1831.00	5340	20230201	-34.36	3105	20231010	12.88	5340	-34.36	20230201	3105	12.88	20231010	5340	-34.36	20230201	3105	12.88	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
152	20231204	100935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3540	-60	5	-1.67	590081560	165690	27.72	3600	3605	3520	4680	2520	3600	3561.36	2.62	0	23056	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1600	34.04	1.93	12	0.37	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	5340	-33.71	20230201	3105	14.01	20231010	5340	-33.71	20230201	3105	14.01	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
153	20231204	090934	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3555	-45	5	-1.25	156750110	43909	7.35	3600	3605	3525	4680	2520	3600	3569.89	2.62	0	-8500	3810	3705	3650	3545	3490	3677	3517	45	1080	100	2590	5	1	45186656	1606	34.18	1.94	12	0.10	104.00	1831.00	5340	20230201	-33.43	3105	20231010	14.49	5340	-33.43	20230201	3105	14.49	20231010	5340	-33.43	20230201	3105	14.49	20231010	4.47	N	310200	100	45 억		1183689	N	N	39	N	00	N
154	20231201	160937	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3600	-120	5	-3.23	2175947480	595507	170.37	3735	3755	3595	4835	2605	3720	3653.96	2.67	0	-6588	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1627	34.62	1.97	12	1.32	104.00	1831.00	5340	20230201	-32.58	3105	20231010	15.94	5340	-32.58	20230201	3105	15.94	20231010	5340	-32.58	20230201	3105	15.94	20231010	4.41	N	310200	100	45 억		1207914	N	N	39	N	00	N
155	20231201	150933	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	-110	5	-2.96	2116691540	579060	165.66	3735	3755	3595	4835	2605	3720	3655.39	2.67	0	-5236	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1631	34.71	1.97	12	1.28	104.00	1831.00	5340	20230201	-32.40	3105	20231010	16.26	5340	-32.40	20230201	3105	16.26	20231010	5340	-32.40	20230201	3105	16.26	20231010	4.41	N	310200	100	45 억		1207914	N	N	0	N	00	N
156	20231201	140932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3600	-120	5	-3.23	1781989910	486324	139.13	3735	3755	3595	4835	2605	3720	3664.20	2.67	0	4127	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1627	34.62	1.97	12	1.08	104.00	1831.00	5340	20230201	-32.58	3105	20231010	15.94	5340	-32.58	20230201	3105	15.94	20231010	5340	-32.58	20230201	3105	15.94	20231010	4.41	N	310200	100	45 억		1207914	N	N	0	N	00	N
157	20231201	130935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3650	-70	5	-1.88	1322961250	359692	102.90	3735	3755	3635	4835	2605	3720	3678.04	2.67	0	12892	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1649	35.10	1.99	12	0.80	104.00	1831.00	5340	20230201	-31.65	3105	20231010	17.55	5340	-31.65	20230201	3105	17.55	20231010	5340	-31.65	20230201	3105	17.55	20231010	4.41	N	310200	100	45 억		1207914	N	N	0	N	00	N
158	20231201	120941	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3655	-65	5	-1.75	1111257890	301617	86.29	3735	3755	3635	4835	2605	3720	3684.33	2.67	0	41878	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1652	35.14	2.00	12	0.67	104.00	1831.00	5340	20230201	-31.55	3105	20231010	17.71	5340	-31.55	20230201	3105	17.71	20231010	5340	-31.55	20230201	3105	17.71	20231010	4.41	N	310200	100	45 억		1207914	N	N	0	N	00	N
159	20231201	110935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	0	3	0.00	566542525	153043	43.78	3735	3755	3640	4835	2605	3720	3701.85	2.67	0	19230	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1681	35.77	2.03	12	0.34	104.00	1831.00	5340	20230201	-30.34	3105	20231010	19.81	5340	-30.34	20230201	3105	19.81	20231010	5340	-30.34	20230201	3105	19.81	20231010	4.41	N	310200	100	45 억		1207914	N	N	0	N	00	N
160	20231201	100942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3700	-20	5	-0.54	335618330	91125	26.07	3735	3735	3640	4835	2605	3720	3683.05	2.67	0	546	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1672	35.58	2.02	12	0.20	104.00	1831.00	5340	20230201	-30.71	3105	20231010	19.16	5340	-30.71	20230201	3105	19.16	20231010	5340	-30.71	20230201	3105	19.16	20231010	4.41	N	310200	100	45 억		1207914	N	N	0	N	00	N
161	20231201	090932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3660	-60	5	-1.61	87522910	23745	6.79	3735	3735	3660	4835	2605	3720	3685.95	2.67	0	-1849	3880	3800	3745	3665	3610	3772	3637	45	1115	100	2670	5	1	45186656	1654	35.19	2.00	12	0.05	104.00	1831.00	5340	20230201	-31.46	3105	20231010	17.87	5340	-31.46	20230201	3105	17.87	20231010	5340	-31.46	20230201	3105	17.87	20231010	4.41	N	310200	100	45 억		1207914	N	N	0	N	00	N