KissMeData/204630/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	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
3	20231229	151023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
4	20231229	141021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
5	20231229	131023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
6	20231229	121025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
7	20231229	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
8	20231229	100948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
9	20231229	090947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	954392764	2679434	110.85	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.18	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
10	20231228	160938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	8	2	2.32	950293651	2667738	110.37	345	371	341	448	242	345	356.22	0.00	0	-156557	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	434	-0.74	0.37	12	2.17	-477.00	947.00	2016	20221223	-82.49	316	20231227	11.71	1603	-77.98	20230104	316	11.71	20231227	1970	-82.08	20221228	316	11.71	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
11	20231228	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	356	11	2	3.19	934726853	2623712	108.55	345	371	341	448	242	345	356.26	0.00	0	-139968	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	437	-0.75	0.38	12	2.14	-477.00	947.00	2016	20221223	-82.34	316	20231227	12.66	1603	-77.79	20230104	316	12.66	20231227	1970	-81.93	20221228	316	12.66	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
12	20231228	140937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	359	14	2	4.06	859077229	2410413	99.72	345	371	341	448	242	345	356.40	0.00	0	-182805	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	441	-0.75	0.38	12	1.96	-477.00	947.00	2016	20221223	-82.19	316	20231227	13.61	1603	-77.60	20230104	316	13.61	20231227	1970	-81.78	20221228	316	13.61	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
13	20231228	130937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	15	2	4.35	768089569	2156009	89.20	345	371	341	448	242	345	356.26	0.00	0	-247665	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	442	-0.75	0.38	12	1.75	-477.00	947.00	2016	20221223	-82.14	316	20231227	13.92	1603	-77.54	20230104	316	13.92	20231227	1970	-81.73	20221228	316	13.92	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
14	20231228	120940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	354	9	2	2.61	707671840	1986999	82.20	345	371	341	448	242	345	356.15	0.00	0	-286015	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	435	-0.74	0.37	12	1.62	-477.00	947.00	2016	20221223	-82.44	316	20231227	12.03	1603	-77.92	20230104	316	12.03	20231227	1970	-82.03	20221228	316	12.03	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
15	20231228	110941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	350	5	2	1.45	616345184	1728780	71.52	345	371	341	448	242	345	356.52	0.00	0	-239542	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	430	-0.73	0.37	12	1.41	-477.00	947.00	2016	20221223	-82.64	316	20231227	10.76	1603	-78.17	20230104	316	10.76	20231227	1970	-82.23	20221228	316	10.76	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
16	20231228	100937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	350	5	2	1.45	574008658	1608062	66.53	345	371	341	448	242	345	356.96	0.00	0	-186992	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	430	-0.73	0.37	12	1.31	-477.00	947.00	2016	20221223	-82.64	316	20231227	10.76	1603	-78.17	20230104	316	10.76	20231227	1970	-82.23	20221228	316	10.76	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
17	20231228	090943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	357	12	2	3.48	99623377	286481	11.85	345	361	341	448	242	345	347.75	0.00	0	-61599	364	354	335	325	306	359	330	614	103	500	240	1	1	122877186	439	-0.75	0.38	12	0.23	-477.00	947.00	2016	20221223	-82.29	316	20231227	12.97	1603	-77.73	20230104	316	12.97	20231227	1970	-81.88	20221228	316	12.97	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
18	20231227	160928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	345	19	2	5.83	767438948	2358171	116.12	324	345	316	423	229	326	325.23	0.00	0	164643	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	424	-0.72	0.36	12	1.92	-477.00	947.00	2150	20221222	-83.95	316	20231227	9.18	1603	-78.48	20230104	316	9.18	20231227	2015	-82.88	20221227	316	9.18	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
19	20231227	150942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	339	13	2	3.99	697715205	2154122	106.07	324	345	316	423	229	326	323.90	0.00	0	209059	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	417	-0.71	0.36	12	1.75	-477.00	947.00	2150	20221222	-84.23	316	20231227	7.28	1603	-78.85	20230104	316	7.28	20231227	2015	-83.18	20221227	316	7.28	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
20	20231227	140938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	319	-7	5	-2.15	454458877	1413252	69.59	324	334	316	423	229	326	321.57	0.00	0	40081	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	392	-0.67	0.34	12	1.15	-477.00	947.00	2150	20221222	-85.16	316	20231227	0.95	1603	-80.10	20230104	316	0.95	20231227	2015	-84.17	20221227	316	0.95	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
21	20231227	130929	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	317	-9	5	-2.76	385815031	1197241	58.96	324	334	317	423	229	326	322.25	0.00	0	41517	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	390	-0.66	0.33	12	0.97	-477.00	947.00	2150	20221222	-85.26	317	20231227	0.00	1603	-80.22	20230104	317	0.00	20231227	2015	-84.27	20221227	317	0.00	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
22	20231227	120931	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	319	-7	5	-2.15	297497589	920326	45.32	324	334	317	423	229	326	323.25	0.00	0	39429	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	392	-0.67	0.34	12	0.75	-477.00	947.00	2150	20221222	-85.16	317	20231227	0.63	1603	-80.10	20230104	317	0.63	20231227	2015	-84.17	20221227	317	0.63	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
23	20231227	110939	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	324	-2	5	-0.61	214934712	661867	32.59	324	334	319	423	229	326	324.74	0.00	0	120145	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	398	-0.68	0.34	12	0.54	-477.00	947.00	2150	20221222	-84.93	319	20231227	1.57	1603	-79.79	20230104	319	1.57	20231227	2015	-83.92	20221227	319	1.57	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
24	20231227	100938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	320	-6	5	-1.84	90740597	280514	13.81	324	329	319	423	229	326	323.48	0.00	0	15559	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	393	-0.67	0.34	12	0.23	-477.00	947.00	2150	20221222	-85.12	319	20231227	0.31	1603	-80.04	20230104	319	0.31	20231227	2015	-84.12	20221227	319	0.31	20231227	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
25	20231227	090940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	328	2	2	0.61	23071768	70642	3.48	324	329	324	423	229	326	326.60	0.00	0	14855	352	339	329	316	306	334	311	614	97	500	220	1	1	122877186	403	-0.69	0.35	12	0.06	-477.00	947.00	2150	20221222	-84.74	319	20231226	2.82	1603	-79.54	20230104	319	2.82	20231226	2015	-83.72	20221227	319	2.82	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
26	20231226	160939	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	326	-16	5	-4.68	653889709	2005713	113.79	341	342	319	444	240	342	326.01	0.00	0	284155	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	401	-0.68	0.34	12	1.63	-477.00	947.00	2150	20221222	-84.84	319	20231226	2.19	1603	-79.66	20230104	319	2.19	20231226	2190	-85.11	20221226	319	2.19	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
27	20231226	150937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	321	-21	5	-6.14	627529079	1924443	109.18	341	342	319	444	240	342	326.08	0.00	0	273462	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	394	-0.67	0.34	12	1.57	-477.00	947.00	2150	20221222	-85.07	319	20231226	0.63	1603	-79.98	20230104	319	0.63	20231226	2190	-85.34	20221226	319	0.63	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
28	20231226	140940	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	323	-19	5	-5.56	493836179	1508702	85.59	341	342	320	444	240	342	327.33	0.00	0	139138	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	397	-0.68	0.34	12	1.23	-477.00	947.00	2150	20221222	-84.98	320	20231226	0.94	1603	-79.85	20230104	320	0.94	20231226	2190	-85.25	20221226	320	0.94	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
29	20231226	130937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	323	-19	5	-5.56	465833409	1422077	80.68	341	342	320	444	240	342	327.57	0.00	0	136019	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	397	-0.68	0.34	12	1.16	-477.00	947.00	2150	20221222	-84.98	320	20231226	0.94	1603	-79.85	20230104	320	0.94	20231226	2190	-85.25	20221226	320	0.94	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
30	20231226	120938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	323	-19	5	-5.56	382551488	1164460	66.06	341	342	320	444	240	342	328.52	0.00	0	127679	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	397	-0.68	0.34	12	0.95	-477.00	947.00	2150	20221222	-84.98	320	20231226	0.94	1603	-79.85	20230104	320	0.94	20231226	2190	-85.25	20221226	320	0.94	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
31	20231226	110941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	324	-18	5	-5.26	299419090	906843	51.45	341	342	320	444	240	342	330.18	0.00	0	82775	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	398	-0.68	0.34	12	0.74	-477.00	947.00	2150	20221222	-84.93	320	20231226	1.25	1603	-79.79	20230104	320	1.25	20231226	2190	-85.21	20221226	320	1.25	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
32	20231226	100936	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	333	-9	5	-2.63	132656283	397210	22.53	341	342	330	444	240	342	333.97	0.00	0	26373	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	409	-0.70	0.35	12	0.32	-477.00	947.00	2150	20221222	-84.51	330	20231226	0.91	1603	-79.23	20230104	330	0.91	20231226	2190	-84.79	20221226	330	0.91	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
33	20231226	090939	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	337	-5	5	-1.46	16254130	48124	2.73	341	342	336	444	240	342	337.76	0.00	0	6800	362	351	344	333	326	348	330	614	102	500	230	1	1	122877186	414	-0.71	0.36	12	0.04	-477.00	947.00	2150	20221222	-84.33	336	20231226	0.30	1603	-78.98	20230104	336	0.30	20231226	2190	-84.61	20221226	336	0.30	20231226	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
34	20231222	160924	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	342	-13	5	-3.66	597713291	1744760	97.25	355	355	337	461	249	355	342.58	0.00	0	84872	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	420	-0.72	0.36	12	1.42	-477.00	947.00	2150	20221222	-84.09	337	20231222	1.48	1603	-78.67	20230104	337	1.48	20231222	2575	-86.72	20221222	337	1.48	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
35	20231222	150922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	342	-13	5	-3.66	560030069	1634195	91.09	355	355	337	461	249	355	342.69	0.00	0	83192	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	420	-0.72	0.36	12	1.33	-477.00	947.00	2150	20221222	-84.09	337	20231222	1.48	1603	-78.67	20230104	337	1.48	20231222	2575	-86.72	20221222	337	1.48	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
36	20231222	140919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	343	-12	5	-3.38	488894289	1425854	79.48	355	355	337	461	249	355	342.88	0.00	0	72032	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	421	-0.72	0.36	12	1.16	-477.00	947.00	2150	20221222	-84.05	337	20231222	1.78	1603	-78.60	20230104	337	1.78	20231222	2575	-86.68	20221222	337	1.78	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
37	20231222	130921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	346	-9	5	-2.54	464939833	1355931	75.58	355	355	337	461	249	355	342.89	0.00	0	67599	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	425	-0.73	0.37	12	1.10	-477.00	947.00	2150	20221222	-83.91	337	20231222	2.67	1603	-78.42	20230104	337	2.67	20231222	2575	-86.56	20221222	337	2.67	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
38	20231222	120919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	345	-10	5	-2.82	431458300	1258667	70.16	355	355	337	461	249	355	342.79	0.00	0	65581	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	424	-0.72	0.36	12	1.02	-477.00	947.00	2150	20221222	-83.95	337	20231222	2.37	1603	-78.48	20230104	337	2.37	20231222	2575	-86.60	20221222	337	2.37	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
39	20231222	110918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	344	-11	5	-3.10	383254947	1118574	62.35	355	355	337	461	249	355	342.63	0.00	0	50259	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	423	-0.72	0.36	12	0.91	-477.00	947.00	2150	20221222	-84.00	337	20231222	2.08	1603	-78.54	20230104	337	2.08	20231222	2575	-86.64	20221222	337	2.08	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
40	20231222	100916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	342	-13	5	-3.66	298079883	869709	48.48	355	355	337	461	249	355	342.73	0.00	0	33909	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	420	-0.72	0.36	12	0.71	-477.00	947.00	2150	20221222	-84.09	337	20231222	1.48	1603	-78.67	20230104	337	1.48	20231222	2575	-86.72	20221222	337	1.48	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
41	20231222	090920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	345	-10	5	-2.82	76333713	220268	12.28	355	355	341	461	249	355	346.55	0.00	0	56107	377	366	359	348	341	362	344	614	106	500	240	1	1	122877186	424	-0.72	0.36	12	0.18	-477.00	947.00	2150	20221222	-83.95	341	20231222	1.17	1603	-78.48	20230104	341	1.17	20231222	2575	-86.60	20221222	341	1.17	20231222	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
42	20231221	160913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	355	-13	5	-3.53	630974141	1755882	149.91	369	370	352	478	258	368	359.38	0.00	0	-16146	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	436	-0.74	0.37	12	1.43	-477.00	947.00	2409	20221219	-85.26	352	20231221	0.85	1603	-77.85	20230104	352	0.85	20231221	2575	-86.21	20221222	352	0.85	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
43	20231221	150916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	353	-15	5	-4.08	585239152	1627001	138.90	369	370	352	478	258	368	359.70	0.00	0	-6526	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	434	-0.74	0.37	12	1.32	-477.00	947.00	2409	20221219	-85.35	352	20231221	0.28	1603	-77.98	20230104	352	0.28	20231221	2575	-86.29	20221222	352	0.28	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
44	20231221	140914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	358	-10	5	-2.72	388919695	1072900	91.60	369	370	356	478	258	368	362.49	0.00	0	-13878	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	440	-0.75	0.38	12	0.87	-477.00	947.00	2409	20221219	-85.14	356	20231221	0.56	1603	-77.67	20230104	356	0.56	20231221	2575	-86.10	20221222	356	0.56	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
45	20231221	130911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	360	-8	5	-2.17	333546296	918321	78.40	369	370	358	478	258	368	363.21	0.00	0	5942	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	442	-0.75	0.38	12	0.75	-477.00	947.00	2409	20221219	-85.06	358	20231221	0.56	1603	-77.54	20230104	358	0.56	20231221	2575	-86.02	20221222	358	0.56	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
46	20231221	120918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	363	-5	5	-1.36	273335338	751177	64.13	369	370	359	478	258	368	363.88	0.00	0	25324	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	446	-0.76	0.38	12	0.61	-477.00	947.00	2409	20221219	-84.93	359	20231221	1.11	1603	-77.35	20230104	359	1.11	20231221	2575	-85.90	20221222	359	1.11	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
47	20231221	110918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	359	-9	5	-2.45	224973140	617351	52.71	369	370	359	478	258	368	364.42	0.00	0	-2748	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	441	-0.75	0.38	12	0.50	-477.00	947.00	2409	20221219	-85.10	359	20231221	0.00	1603	-77.60	20230104	359	0.00	20231221	2575	-86.06	20221222	359	0.00	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
48	20231221	100913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	366	-2	5	-0.54	119575759	326076	27.84	369	370	363	478	258	368	366.71	0.00	0	17922	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	450	-0.77	0.39	12	0.27	-477.00	947.00	2409	20221219	-84.81	363	20231221	0.83	1603	-77.17	20230104	363	0.83	20231221	2575	-85.79	20221222	363	0.83	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
49	20231221	090914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	368	0	3	0.00	26637714	72543	6.19	369	369	365	478	258	368	367.20	0.00	0	-17036	381	374	370	363	359	372	361	614	110	500	250	1	1	122877186	452	-0.77	0.39	12	0.06	-477.00	947.00	2409	20221219	-84.72	365	20231221	0.82	1603	-77.04	20230104	365	0.82	20231221	2575	-85.71	20221222	365	0.82	20231221	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
50	20231220	160917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	368	-3	5	-0.81	423047369	1143457	74.46	374	377	366	482	260	371	369.97	0.00	0	-141718	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	452	-0.77	0.39	12	0.93	-477.00	947.00	2409	20221219	-84.72	366	20231220	0.55	1603	-77.04	20230104	366	0.55	20231220	2575	-85.71	20221222	366	0.55	20231220	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
51	20231220	151002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	369	-2	5	-0.54	410535613	1109458	72.25	374	377	366	482	260	371	370.03	0.00	0	-141734	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	453	-0.77	0.39	12	0.90	-477.00	947.00	2409	20221219	-84.68	366	20231220	0.82	1603	-76.98	20230104	366	0.82	20231220	2575	-85.67	20221222	366	0.82	20231220	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
52	20231220	141019	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	368	-3	5	-0.81	376040588	1015768	66.14	374	377	366	482	260	371	370.20	0.00	0	-140702	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	452	-0.77	0.39	12	0.83	-477.00	947.00	2409	20221219	-84.72	366	20231220	0.55	1603	-77.04	20230104	366	0.55	20231220	2575	-85.71	20221222	366	0.55	20231220	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
53	20231220	131009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	370	-1	5	-0.27	266366237	717277	46.71	374	377	368	482	260	371	371.36	0.00	0	-66868	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	455	-0.78	0.39	12	0.58	-477.00	947.00	2409	20221219	-84.64	367	20231219	0.82	1603	-76.92	20230104	367	0.82	20231219	2575	-85.63	20221222	367	0.82	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
54	20231220	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	370	-1	5	-0.27	204738206	550455	35.84	374	377	368	482	260	371	371.94	0.00	0	-23029	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	455	-0.78	0.39	12	0.45	-477.00	947.00	2409	20221219	-84.64	367	20231219	0.82	1603	-76.92	20230104	367	0.82	20231219	2575	-85.63	20221222	367	0.82	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
55	20231220	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	373	2	2	0.54	147860808	396913	25.85	374	377	368	482	260	371	372.53	0.00	0	37358	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	458	-0.78	0.39	12	0.32	-477.00	947.00	2409	20221219	-84.52	367	20231219	1.63	1603	-76.73	20230104	367	1.63	20231219	2575	-85.51	20221222	367	1.63	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
56	20231220	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	377	6	2	1.62	104935411	281771	18.35	374	377	368	482	260	371	372.41	0.00	0	48008	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	463	-0.79	0.40	12	0.23	-477.00	947.00	2409	20221219	-84.35	367	20231219	2.72	1603	-76.48	20230104	367	2.72	20231219	2575	-85.36	20221222	367	2.72	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
57	20231220	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	372	1	2	0.27	35395033	95865	6.24	374	374	368	482	260	371	369.22	0.00	0	54783	389	379	373	363	357	377	361	614	111	500	250	1	1	122877186	457	-0.78	0.39	12	0.08	-477.00	947.00	2409	20221219	-84.56	367	20231219	1.36	1603	-76.79	20230104	367	1.36	20231219	2575	-85.55	20221222	367	1.36	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
58	20231219	160913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	371	-12	5	-3.13	563089737	1510460	69.00	383	383	367	497	269	383	372.79	0.00	0	94283	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	456	-0.78	0.39	12	1.23	-477.00	947.00	2409	20221219	-84.60	367	20231219	1.09	1603	-76.86	20230104	367	1.09	20231219	2885	-87.14	20221219	367	1.09	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
59	20231219	150917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	373	-10	5	-2.61	531130338	1424848	65.09	383	383	367	497	269	383	372.76	0.00	0	79587	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	458	-0.78	0.39	12	1.16	-477.00	947.00	2409	20221219	-84.52	367	20231219	1.63	1603	-76.73	20230104	367	1.63	20231219	2885	-87.07	20221219	367	1.63	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
60	20231219	140912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	373	-10	5	-2.61	486246298	1304328	59.59	383	383	367	497	269	383	372.79	0.00	0	75050	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	458	-0.78	0.39	12	1.06	-477.00	947.00	2409	20221219	-84.52	367	20231219	1.63	1603	-76.73	20230104	367	1.63	20231219	2885	-87.07	20221219	367	1.63	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
61	20231219	130917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	376	-7	5	-1.83	403254295	1081403	49.40	383	383	367	497	269	383	372.90	0.00	0	73688	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	462	-0.79	0.40	12	0.88	-477.00	947.00	2409	20221219	-84.39	367	20231219	2.45	1603	-76.54	20230104	367	2.45	20231219	2885	-86.97	20221219	367	2.45	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
62	20231219	120920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	375	-8	5	-2.09	378248901	1014811	46.36	383	383	367	497	269	383	372.73	0.00	0	54813	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	461	-0.79	0.40	12	0.83	-477.00	947.00	2409	20221219	-84.43	367	20231219	2.18	1603	-76.61	20230104	367	2.18	20231219	2885	-87.00	20221219	367	2.18	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
63	20231219	110916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	375	-8	5	-2.09	316043571	847676	38.72	383	383	367	497	269	383	372.84	0.00	0	54959	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	461	-0.79	0.40	12	0.69	-477.00	947.00	2409	20221219	-84.43	367	20231219	2.18	1603	-76.61	20230104	367	2.18	20231219	2885	-87.00	20221219	367	2.18	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
64	20231219	100914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	375	-8	5	-2.09	259650995	697161	31.85	383	383	367	497	269	383	372.44	0.00	0	57108	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	461	-0.79	0.40	12	0.57	-477.00	947.00	2409	20221219	-84.43	367	20231219	2.18	1603	-76.61	20230104	367	2.18	20231219	2885	-87.00	20221219	367	2.18	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
65	20231219	090910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	373	-10	5	-2.61	45192944	119932	5.48	383	383	373	497	269	383	376.82	0.00	0	-35630	419	401	388	370	357	394	363	614	114	500	260	1	1	122877186	458	-0.78	0.39	12	0.10	-477.00	947.00	2409	20221219	-84.52	373	20231219	0.00	1603	-76.73	20230104	373	0.00	20231219	2885	-87.07	20221219	373	0.00	20231219	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
66	20231218	160909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	383	-19	5	-4.73	834391457	2148326	302.16	401	406	375	522	282	402	388.39	0.00	0	-129937	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	471	-0.80	0.40	12	1.75	-477.00	947.00	2409	20221219	-84.10	375	20231218	2.13	1603	-76.11	20230104	375	2.13	20231218	2885	-86.72	20221219	375	2.13	20231218	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
67	20231218	150913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	381	-21	5	-5.22	804025849	2068868	290.99	401	406	375	522	282	402	388.63	0.00	0	-118102	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	468	-0.80	0.40	12	1.68	-477.00	947.00	2409	20221219	-84.18	375	20231218	1.60	1603	-76.23	20230104	375	1.60	20231218	2885	-86.79	20221219	375	1.60	20231218	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
68	20231218	140908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	386	-16	5	-3.98	632736203	1619616	227.80	401	406	380	522	282	402	390.67	0.00	0	-102713	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	474	-0.81	0.41	12	1.32	-477.00	947.00	2409	20221219	-83.98	380	20231218	1.58	1603	-75.92	20230104	380	1.58	20231218	2885	-86.62	20221219	380	1.58	20231218	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
69	20231218	130909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	387	-15	5	-3.73	582581227	1489888	209.55	401	406	380	522	282	402	391.02	0.00	0	-114287	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	476	-0.81	0.41	12	1.21	-477.00	947.00	2409	20221219	-83.94	380	20231218	1.84	1603	-75.86	20230104	380	1.84	20231218	2885	-86.59	20221219	380	1.84	20231218	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
70	20231218	120903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	388	-14	5	-3.48	440866193	1120342	157.58	401	406	385	522	282	402	393.51	0.00	0	-74026	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	477	-0.81	0.41	12	0.91	-477.00	947.00	2409	20221219	-83.89	385	20231218	0.78	1603	-75.80	20230104	385	0.78	20231218	2885	-86.55	20221219	385	0.78	20231218	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
71	20231218	110906	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	393	-9	5	-2.24	330780279	837676	117.82	401	406	390	522	282	402	394.88	0.00	0	-84559	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	483	-0.82	0.41	12	0.68	-477.00	947.00	2409	20221219	-83.69	390	20231218	0.77	1603	-75.48	20230104	390	0.77	20231218	2885	-86.38	20221219	390	0.77	20231218	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
72	20231218	100904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	395	-7	5	-1.74	186221311	469152	65.99	401	406	393	522	282	402	396.93	0.00	0	-95003	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	485	-0.83	0.42	12	0.38	-477.00	947.00	2409	20221219	-83.60	393	20231218	0.51	1603	-75.36	20230104	393	0.51	20231218	2885	-86.31	20221219	393	0.51	20231218	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
73	20231218	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	400	-2	5	-0.50	38705406	96806	13.62	401	406	398	522	282	402	399.82	0.00	0	-50000	410	406	403	399	396	404	397	614	120	500	280	1	1	122877186	492	-0.84	0.42	12	0.08	-477.00	947.00	2409	20221219	-83.40	396	20231214	1.01	1603	-75.05	20230104	396	1.01	20231214	2885	-86.14	20221219	396	1.01	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
74	20231215	160904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	-3	5	-0.74	284418967	706419	34.09	407	407	400	526	284	405	402.62	0.00	0	-29708	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	494	-0.84	0.42	12	0.57	-477.00	947.00	2409	20221219	-83.31	396	20231214	1.52	1603	-74.92	20230104	396	1.52	20231214	2885	-86.07	20221219	396	1.52	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
75	20231215	150907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	-3	5	-0.74	258489433	641722	30.96	407	407	400	526	284	405	402.81	0.00	0	-32095	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	494	-0.84	0.42	12	0.52	-477.00	947.00	2409	20221219	-83.31	396	20231214	1.52	1603	-74.92	20230104	396	1.52	20231214	2885	-86.07	20221219	396	1.52	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
76	20231215	140907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	-3	5	-0.74	186749744	462950	22.34	407	407	401	526	284	405	403.39	0.00	0	-25274	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	494	-0.84	0.42	12	0.38	-477.00	947.00	2409	20221219	-83.31	396	20231214	1.52	1603	-74.92	20230104	396	1.52	20231214	2885	-86.07	20221219	396	1.52	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
77	20231215	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	402	-3	5	-0.74	148724626	368576	17.78	407	407	401	526	284	405	403.51	0.00	0	-652	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	494	-0.84	0.42	12	0.30	-477.00	947.00	2409	20221219	-83.31	396	20231214	1.52	1603	-74.92	20230104	396	1.52	20231214	2885	-86.07	20221219	396	1.52	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
78	20231215	120903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	404	-1	5	-0.25	124018131	307256	14.83	407	407	401	526	284	405	403.63	0.00	0	14797	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	496	-0.85	0.43	12	0.25	-477.00	947.00	2409	20221219	-83.23	396	20231214	2.02	1603	-74.80	20230104	396	2.02	20231214	2885	-86.00	20221219	396	2.02	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
79	20231215	110858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	403	-2	5	-0.49	90572774	224277	10.82	407	407	401	526	284	405	403.84	0.00	0	16425	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	495	-0.84	0.43	12	0.18	-477.00	947.00	2409	20221219	-83.27	396	20231214	1.77	1603	-74.86	20230104	396	1.77	20231214	2885	-86.03	20221219	396	1.77	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
80	20231215	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	405	0	3	0.00	46827779	115741	5.58	407	407	402	526	284	405	404.59	0.00	0	-1999	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	498	-0.85	0.43	12	0.09	-477.00	947.00	2409	20221219	-83.19	396	20231214	2.27	1603	-74.73	20230104	396	2.27	20231214	2885	-85.96	20221219	396	2.27	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
81	20231215	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	405	0	3	0.00	3942004	9753	0.47	407	407	402	526	284	405	404.18	0.00	0	-3160	431	418	407	394	383	412	388	614	121	500	280	1	1	122877186	498	-0.85	0.43	12	0.01	-477.00	947.00	2409	20221219	-83.19	396	20231214	2.27	1603	-74.73	20230104	396	2.27	20231214	2885	-85.96	20221219	396	2.27	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
82	20231214	160859	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	405	-11	5	-2.64	837809249	2068160	424.25	417	420	396	540	292	416	405.10	0.00	0	-1700	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	498	-0.85	0.43	12	1.68	-477.00	947.00	2409	20221219	-83.19	396	20231214	2.27	1603	-74.73	20230104	396	2.27	20231214	8430	-95.20	20221214	396	2.27	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
83	20231214	150929	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	407	-9	5	-2.16	812221588	2005109	411.31	417	420	396	540	292	416	405.08	0.00	0	-207	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	500	-0.85	0.43	12	1.63	-477.00	947.00	2409	20221219	-83.11	396	20231214	2.78	1603	-74.61	20230104	396	2.78	20231214	8430	-95.17	20221214	396	2.78	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
84	20231214	140902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	405	-11	5	-2.64	761972703	1880993	385.85	417	420	396	540	292	416	405.09	0.00	0	48786	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	498	-0.85	0.43	12	1.53	-477.00	947.00	2409	20221219	-83.19	396	20231214	2.27	1603	-74.73	20230104	396	2.27	20231214	8430	-95.20	20221214	396	2.27	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
85	20231214	130927	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	403	-13	5	-3.12	689422831	1700241	348.77	417	420	396	540	292	416	405.49	0.00	0	51544	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	495	-0.84	0.43	12	1.38	-477.00	947.00	2409	20221219	-83.27	396	20231214	1.77	1603	-74.86	20230104	396	1.77	20231214	8430	-95.22	20221214	396	1.77	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
86	20231214	120940	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	405	-11	5	-2.64	635564647	1566719	321.38	417	420	396	540	292	416	405.67	0.00	0	60331	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	498	-0.85	0.43	12	1.28	-477.00	947.00	2409	20221219	-83.19	396	20231214	2.27	1603	-74.73	20230104	396	2.27	20231214	8430	-95.20	20221214	396	2.27	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
87	20231214	110913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	403	-13	5	-3.12	476768434	1169577	239.92	417	420	399	540	292	416	407.64	0.00	0	123898	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	495	-0.84	0.43	12	0.95	-477.00	947.00	2409	20221219	-83.27	399	20231214	1.00	1603	-74.86	20230104	399	1.00	20231214	8430	-95.22	20221214	399	1.00	20231214	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
88	20231214	100852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	414	-2	5	-0.48	91051335	219407	45.01	417	420	414	540	292	416	414.99	0.00	0	11889	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	509	-0.87	0.44	12	0.18	-477.00	947.00	2409	20221219	-82.81	399	20230407	3.76	1603	-74.17	20230104	399	3.76	20230407	8430	-95.09	20221214	401	3.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
89	20231214	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	2	2	0.48	8647408	20717	4.25	417	420	415	540	292	416	417.41	0.00	0	-2495	423	419	417	413	411	418	412	614	124	500	290	1	1	122877186	514	-0.88	0.44	12	0.02	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8430	-95.04	20221214	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
90	20231213	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	-5	5	-1.19	201235572	481412	65.38	421	421	415	547	295	421	418.01	0.00	0	-8624	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	511	-0.87	0.44	12	0.39	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8650	-95.19	20221213	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
91	20231213	150916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	-4	5	-0.95	172408691	412089	55.97	421	421	416	547	295	421	418.38	0.00	0	-7487	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	512	-0.87	0.44	12	0.34	-477.00	947.00	2409	20221219	-82.69	399	20230407	4.51	1603	-73.99	20230104	399	4.51	20230407	8650	-95.18	20221213	401	3.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
92	20231213	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-3	5	-0.71	145181075	346815	47.10	421	421	417	547	295	421	418.61	0.00	0	-2953	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	514	-0.88	0.44	12	0.28	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8650	-95.17	20221213	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
93	20231213	130919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-2	5	-0.48	129423677	309130	41.98	421	421	417	547	295	421	418.67	0.00	0	-493	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	515	-0.88	0.44	12	0.25	-477.00	947.00	2409	20221219	-82.61	399	20230407	5.01	1603	-73.86	20230104	399	5.01	20230407	8650	-95.16	20221213	401	4.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
94	20231213	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	-1	5	-0.24	95811933	228678	31.06	421	421	417	547	295	421	418.98	0.00	0	2635	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	516	-0.88	0.44	12	0.19	-477.00	947.00	2409	20221219	-82.57	399	20230407	5.26	1603	-73.80	20230104	399	5.26	20230407	8650	-95.14	20221213	401	4.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
95	20231213	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-3	5	-0.71	83603231	199547	27.10	421	421	417	547	295	421	418.97	0.00	0	2520	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	514	-0.88	0.44	12	0.16	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8650	-95.17	20221213	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
96	20231213	100922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-3	5	-0.71	48294245	115439	15.68	421	421	417	547	295	421	418.35	0.00	0	1967	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	514	-0.88	0.44	12	0.09	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8650	-95.17	20221213	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
97	20231213	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	421	0	3	0.00	7607578	18163	2.47	421	421	418	547	295	421	418.85	0.00	0	7141	446	433	423	410	400	428	405	614	126	500	290	1	1	122877186	517	-0.88	0.44	12	0.01	-477.00	947.00	2409	20221219	-82.52	399	20230407	5.51	1603	-73.74	20230104	399	5.51	20230407	8650	-95.13	20221213	401	4.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
98	20231212	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	421	-2	5	-0.47	308982160	734408	19.86	431	436	413	549	297	423	420.72	0.00	0	-112889	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	517	-0.88	0.44	12	0.60	-477.00	947.00	2409	20221219	-82.52	399	20230407	5.51	1603	-73.74	20230104	399	5.51	20230407	8910	-95.27	20221212	401	4.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
99	20231212	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	-3	5	-0.71	297745979	707696	19.14	431	436	413	549	297	423	420.73	0.00	0	-110487	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	516	-0.88	0.44	12	0.58	-477.00	947.00	2409	20221219	-82.57	399	20230407	5.26	1603	-73.80	20230104	399	5.26	20230407	8910	-95.29	20221212	401	4.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
100	20231212	140759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	421	-2	5	-0.47	255062797	606100	16.39	431	436	413	549	297	423	420.83	0.00	0	-110438	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	517	-0.88	0.44	12	0.49	-477.00	947.00	2409	20221219	-82.52	399	20230407	5.51	1603	-73.74	20230104	399	5.51	20230407	8910	-95.27	20221212	401	4.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
101	20231212	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	-3	5	-0.71	239249029	568502	15.38	431	436	413	549	297	423	420.84	0.00	0	-110152	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	516	-0.88	0.44	12	0.46	-477.00	947.00	2409	20221219	-82.57	399	20230407	5.26	1603	-73.80	20230104	399	5.26	20230407	8910	-95.29	20221212	401	4.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
102	20231212	120753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-4	5	-0.95	210063394	499233	13.50	431	436	413	549	297	423	420.77	0.00	0	-102404	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	515	-0.88	0.44	12	0.41	-477.00	947.00	2409	20221219	-82.61	399	20230407	5.01	1603	-73.86	20230104	399	5.01	20230407	8910	-95.30	20221212	401	4.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
103	20231212	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	422	-1	5	-0.24	178920067	424921	11.49	431	436	413	549	297	423	421.07	0.00	0	-76862	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	519	-0.88	0.45	12	0.35	-477.00	947.00	2409	20221219	-82.48	399	20230407	5.76	1603	-73.67	20230104	399	5.76	20230407	8910	-95.26	20221212	401	5.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
104	20231212	100838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	427	4	2	0.95	66649358	157023	4.25	431	436	422	549	297	423	424.46	0.00	0	-62113	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	525	-0.90	0.45	12	0.13	-477.00	947.00	2409	20221219	-82.27	399	20230407	7.02	1603	-73.36	20230104	399	7.02	20230407	8910	-95.21	20221212	401	6.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
105	20231212	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	423	0	3	0.00	29458507	69340	1.88	431	436	422	549	297	423	424.84	0.00	0	-36710	478	450	431	403	384	464	417	614	126	500	290	1	1	122877186	520	-0.89	0.45	12	0.06	-477.00	947.00	2409	20221219	-82.44	399	20230407	6.02	1603	-73.61	20230104	399	6.02	20230407	8910	-95.25	20221212	401	5.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
106	20231211	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	423	5	2	1.20	1610535199	3680926	717.22	418	459	412	543	293	418	437.54	0.00	0	306718	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	520	-0.89	0.45	12	3.00	-477.00	947.00	2409	20221219	-82.44	399	20230407	6.02	1603	-73.61	20230104	399	6.02	20230407	8910	-95.25	20221212	401	5.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
107	20231211	150838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	11	2	2.63	1544036434	3524497	686.74	418	459	412	543	293	418	438.09	0.00	0	289712	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	527	-0.90	0.45	12	2.87	-477.00	947.00	2409	20221219	-82.19	399	20230407	7.52	1603	-73.24	20230104	399	7.52	20230407	8910	-95.19	20221212	401	6.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
108	20231211	140838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	441	23	2	5.50	1326333699	3016203	587.70	418	459	412	543	293	418	439.74	0.00	0	185517	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	542	-0.92	0.47	12	2.45	-477.00	947.00	2409	20221219	-81.69	399	20230407	10.53	1603	-72.49	20230104	399	10.53	20230407	8910	-95.05	20221212	401	9.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
109	20231211	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	443	25	2	5.98	821868345	1887975	367.87	418	454	412	543	293	418	435.32	0.00	0	215187	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	544	-0.93	0.47	12	1.54	-477.00	947.00	2409	20221219	-81.61	399	20230407	11.03	1603	-72.36	20230104	399	11.03	20230407	8910	-95.03	20221212	401	10.47	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
110	20231211	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	435	17	2	4.07	357788078	841512	163.97	418	439	412	543	293	418	425.17	0.00	0	148969	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	535	-0.91	0.46	12	0.68	-477.00	947.00	2409	20221219	-81.94	399	20230407	9.02	1603	-72.86	20230104	399	9.02	20230407	8910	-95.12	20221212	401	8.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
111	20231211	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	2	2	0.48	196064226	466564	90.91	418	427	412	543	293	418	420.23	0.00	0	128184	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	516	-0.88	0.44	12	0.38	-477.00	947.00	2409	20221219	-82.57	399	20230407	5.26	1603	-73.80	20230104	399	5.26	20230407	8910	-95.29	20221212	401	4.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
112	20231211	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	425	7	2	1.67	172766971	411220	80.13	418	427	412	543	293	418	420.13	0.00	0	128935	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	522	-0.89	0.45	12	0.33	-477.00	947.00	2409	20221219	-82.36	399	20230407	6.52	1603	-73.49	20230104	399	6.52	20230407	8910	-95.23	20221212	401	5.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
113	20231211	090833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	-1	5	-0.24	54362311	130998	25.52	418	418	412	543	293	418	414.99	0.00	0	39700	428	422	417	411	406	426	415	614	125	500	290	1	1	122877186	512	-0.87	0.44	12	0.11	-477.00	947.00	2409	20221219	-82.69	399	20230407	4.51	1603	-73.99	20230104	399	4.51	20230407	8910	-95.32	20221212	401	3.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
114	20231208	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	2	2	0.48	207849260	499414	99.24	416	423	412	540	292	416	416.18	0.00	0	-16640	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	514	-0.88	0.44	12	0.41	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8910	-95.31	20221212	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
115	20231208	150828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	1	2	0.24	194677391	467815	92.96	416	423	412	540	292	416	416.14	0.00	0	-16640	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	512	-0.87	0.44	12	0.38	-477.00	947.00	2409	20221219	-82.69	399	20230407	4.51	1603	-73.99	20230104	399	4.51	20230407	8910	-95.32	20221212	401	3.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
116	20231208	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	415	-1	5	-0.24	157845662	379358	75.38	416	423	412	540	292	416	416.09	0.00	0	-17559	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	510	-0.87	0.44	12	0.31	-477.00	947.00	2409	20221219	-82.77	399	20230407	4.01	1603	-74.11	20230104	399	4.01	20230407	8910	-95.34	20221212	401	3.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
117	20231208	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	0	3	0.00	110177679	264206	52.50	416	423	412	540	292	416	417.01	0.00	0	-17547	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	511	-0.87	0.44	12	0.22	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8910	-95.33	20221212	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
118	20231208	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	0	3	0.00	68828166	165096	32.81	416	423	412	540	292	416	416.90	0.00	0	-20892	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	511	-0.87	0.44	12	0.13	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8910	-95.33	20221212	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
119	20231208	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	2	2	0.48	60162953	144317	28.68	416	423	412	540	292	416	416.88	0.00	0	-13407	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	514	-0.88	0.44	12	0.12	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8910	-95.31	20221212	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
120	20231208	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	3	2	0.72	44028526	105484	20.96	416	423	412	540	292	416	417.40	0.00	0	-12409	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	515	-0.88	0.44	12	0.09	-477.00	947.00	2409	20221219	-82.61	399	20230407	5.01	1603	-73.86	20230104	399	5.01	20230407	8910	-95.30	20221212	401	4.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
121	20231208	090818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	0	3	0.00	7052009	17039	3.39	416	416	412	540	292	416	413.87	0.00	0	4985	430	423	417	410	404	420	407	614	124	500	290	1	1	122877186	511	-0.87	0.44	12	0.01	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8910	-95.33	20221212	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
122	20231207	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	-3	5	-0.72	208896822	501395	48.93	419	424	411	544	294	419	416.63	0.00	0	-70100	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	511	-0.87	0.44	12	0.41	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8910	-95.33	20221212	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
123	20231207	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	-3	5	-0.72	188446659	452122	44.12	419	424	411	544	294	419	416.80	0.00	0	-50832	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	511	-0.87	0.44	12	0.37	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8910	-95.33	20221212	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
124	20231207	140818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	-3	5	-0.72	173825973	416956	40.69	419	424	411	544	294	419	416.89	0.00	0	-47338	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	511	-0.87	0.44	12	0.34	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8910	-95.33	20221212	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
125	20231207	130818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-1	5	-0.24	142367915	341697	33.34	419	424	411	544	294	419	416.65	0.00	0	-39147	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	514	-0.88	0.44	12	0.28	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8910	-95.31	20221212	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
126	20231207	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-1	5	-0.24	120579437	289555	28.26	419	424	411	544	294	419	416.43	0.00	0	-48129	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	514	-0.88	0.44	12	0.24	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8910	-95.31	20221212	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
127	20231207	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	-3	5	-0.72	102101975	245173	23.93	419	424	411	544	294	419	416.45	0.00	0	-40034	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	511	-0.87	0.44	12	0.20	-477.00	947.00	2409	20221219	-82.73	399	20230407	4.26	1603	-74.05	20230104	399	4.26	20230407	8910	-95.33	20221212	401	3.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
128	20231207	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	-2	5	-0.48	75806041	181990	17.76	419	424	411	544	294	419	416.54	0.00	0	-36628	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	512	-0.87	0.44	12	0.15	-477.00	947.00	2409	20221219	-82.69	399	20230407	4.51	1603	-73.99	20230104	399	4.51	20230407	8910	-95.32	20221212	401	3.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
129	20231207	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	-2	5	-0.48	32561010	78186	7.63	419	424	411	544	294	419	416.46	0.00	0	-21247	459	439	427	407	395	433	401	614	125	500	290	1	1	122877186	512	-0.87	0.44	12	0.06	-477.00	947.00	2409	20221219	-82.69	399	20230407	4.51	1603	-73.99	20230104	399	4.51	20230407	8910	-95.32	20221212	401	3.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
130	20231206	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-1	5	-0.24	429644029	1020264	43.25	447	447	415	546	294	420	421.11	0.00	0	26760	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	515	-0.88	0.44	12	0.83	-477.00	947.00	2409	20221219	-82.61	399	20230407	5.01	1603	-73.86	20230104	399	5.01	20230407	8910	-95.30	20221212	401	4.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
131	20231206	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-2	5	-0.48	400570244	950786	40.31	447	447	415	546	294	420	421.30	0.00	0	54969	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	514	-0.88	0.44	12	0.77	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8910	-95.31	20221212	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
132	20231206	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	0	3	0.00	298634597	706327	29.94	447	447	415	546	294	420	422.80	0.00	0	56892	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	516	-0.88	0.44	12	0.57	-477.00	947.00	2409	20221219	-82.57	399	20230407	5.26	1603	-73.80	20230104	399	5.26	20230407	8910	-95.29	20221212	401	4.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
133	20231206	130811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	4	2	0.95	286932147	678537	28.76	447	447	415	546	294	420	422.87	0.00	0	48818	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	521	-0.89	0.45	12	0.55	-477.00	947.00	2409	20221219	-82.40	399	20230407	6.27	1603	-73.55	20230104	399	6.27	20230407	8910	-95.24	20221212	401	5.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
134	20231206	120809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	427	7	2	1.67	255659352	604299	25.62	447	447	415	546	294	420	423.07	0.00	0	17925	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	525	-0.90	0.45	12	0.49	-477.00	947.00	2409	20221219	-82.27	399	20230407	7.02	1603	-73.36	20230104	399	7.02	20230407	8910	-95.21	20221212	401	6.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
135	20231206	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-1	5	-0.24	208212943	491800	20.85	447	447	415	546	294	420	423.37	0.00	0	24841	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	515	-0.88	0.44	12	0.40	-477.00	947.00	2409	20221219	-82.61	399	20230407	5.01	1603	-73.86	20230104	399	5.01	20230407	8910	-95.30	20221212	401	4.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
136	20231206	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	427	7	2	1.67	121548422	285162	12.09	447	447	421	546	294	420	426.24	0.00	0	28000	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	525	-0.90	0.45	12	0.23	-477.00	947.00	2409	20221219	-82.27	399	20230407	7.02	1603	-73.36	20230104	399	7.02	20230407	8910	-95.21	20221212	401	6.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
137	20231206	090814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	4	2	0.95	10650455	24520	1.04	447	447	424	546	294	420	434.36	0.00	0	-10686	484	451	431	398	378	468	415	614	126	500	290	1	1	122877186	521	-0.89	0.45	12	0.02	-477.00	947.00	2409	20221219	-82.40	399	20230407	6.27	1603	-73.55	20230104	399	6.27	20230407	8910	-95.24	20221212	401	5.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
138	20231205	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	6	2	1.45	1013115423	2348652	152.72	415	464	411	538	290	414	431.38	0.00	0	101449	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	516	-0.88	0.44	12	1.91	-477.00	947.00	2409	20221219	-82.57	399	20230407	5.26	1603	-73.80	20230104	399	5.26	20230407	8910	-95.29	20221212	401	4.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
139	20231205	150814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	423	9	2	2.17	978189454	2265447	147.31	415	464	411	538	290	414	431.79	0.00	0	98355	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	520	-0.89	0.45	12	1.84	-477.00	947.00	2409	20221219	-82.44	399	20230407	6.02	1603	-73.61	20230104	399	6.02	20230407	8910	-95.25	20221212	401	5.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
140	20231205	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	425	11	2	2.66	918731228	2124633	138.15	415	464	411	538	290	414	432.42	0.00	0	87572	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	522	-0.89	0.45	12	1.73	-477.00	947.00	2409	20221219	-82.36	399	20230407	6.52	1603	-73.49	20230104	399	6.52	20230407	8910	-95.23	20221212	401	5.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
141	20231205	130811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	15	2	3.62	844681367	1951577	126.90	415	464	411	538	290	414	432.82	0.00	0	106086	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	527	-0.90	0.45	12	1.59	-477.00	947.00	2409	20221219	-82.19	399	20230407	7.52	1603	-73.24	20230104	399	7.52	20230407	8910	-95.19	20221212	401	6.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
142	20231205	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	15	2	3.62	776121331	1791266	116.47	415	464	411	538	290	414	433.28	0.00	0	84591	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	527	-0.90	0.45	12	1.46	-477.00	947.00	2409	20221219	-82.19	399	20230407	7.52	1603	-73.24	20230104	399	7.52	20230407	8910	-95.19	20221212	401	6.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
143	20231205	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	422	8	2	1.93	222647046	532928	34.65	415	426	411	538	290	414	417.78	0.00	0	45056	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	519	-0.88	0.45	12	0.43	-477.00	947.00	2409	20221219	-82.48	399	20230407	5.76	1603	-73.67	20230104	399	5.76	20230407	8910	-95.26	20221212	401	5.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
144	20231205	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	415	1	2	0.24	130037866	312973	20.35	415	424	411	538	290	414	415.49	0.00	0	23321	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	510	-0.87	0.44	12	0.25	-477.00	947.00	2409	20221219	-82.77	399	20230407	4.01	1603	-74.11	20230104	399	4.01	20230407	8910	-95.34	20221212	401	3.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
145	20231205	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	3	2	0.72	30013850	71856	4.67	415	424	413	538	290	414	417.69	0.00	0	-22045	448	431	421	404	394	426	399	614	124	500	280	1	1	122877186	512	-0.87	0.44	12	0.06	-477.00	947.00	2409	20221219	-82.69	399	20230407	4.51	1603	-73.99	20230104	399	4.51	20230407	8910	-95.32	20221212	401	3.99	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
146	20231204	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	414	-23	5	-5.26	642640596	1519603	334.41	433	438	411	568	306	437	422.91	0.00	0	101183	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	509	-0.87	0.44	12	1.24	-477.00	947.00	2409	20221219	-82.81	399	20230407	3.76	1603	-74.17	20230104	399	3.76	20230407	8910	-95.35	20221212	401	3.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
147	20231204	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-19	5	-4.35	604419668	1427382	314.12	433	438	411	568	306	437	423.45	0.00	0	122800	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	514	-0.88	0.44	12	1.16	-477.00	947.00	2409	20221219	-82.65	399	20230407	4.76	1603	-73.92	20230104	399	4.76	20230407	8910	-95.31	20221212	401	4.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
148	20231204	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	422	-15	5	-3.43	477339330	1122512	247.03	433	438	417	568	306	437	425.24	0.00	0	128016	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	519	-0.88	0.45	12	0.91	-477.00	947.00	2409	20221219	-82.48	399	20230407	5.76	1603	-73.67	20230104	399	5.76	20230407	8910	-95.26	20221212	401	5.24	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
149	20231204	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	423	-14	5	-3.20	383842178	900126	198.09	433	438	417	568	306	437	426.43	0.00	0	106452	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	520	-0.89	0.45	12	0.73	-477.00	947.00	2409	20221219	-82.44	399	20230407	6.02	1603	-73.61	20230104	399	6.02	20230407	8910	-95.25	20221212	401	5.49	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
150	20231204	120802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	-13	5	-2.97	357370180	837538	184.31	433	438	417	568	306	437	426.69	0.00	0	106840	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	521	-0.89	0.45	12	0.68	-477.00	947.00	2409	20221219	-82.40	399	20230407	6.27	1603	-73.55	20230104	399	6.27	20230407	8910	-95.24	20221212	401	5.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
151	20231204	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	-13	5	-2.97	324537539	760165	167.29	433	438	417	568	306	437	426.93	0.00	0	107355	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	521	-0.89	0.45	12	0.62	-477.00	947.00	2409	20221219	-82.40	399	20230407	6.27	1603	-73.55	20230104	399	6.27	20230407	8910	-95.24	20221212	401	5.74	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
152	20231204	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	427	-10	5	-2.29	274076445	641564	141.19	433	438	417	568	306	437	427.20	0.00	0	62494	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	525	-0.90	0.45	12	0.52	-477.00	947.00	2409	20221219	-82.27	399	20230407	7.02	1603	-73.36	20230104	399	7.02	20230407	8910	-95.21	20221212	401	6.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
153	20231204	090803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	-8	5	-1.83	21861575	50672	11.15	433	438	428	568	306	437	431.43	0.00	0	-8327	455	446	439	430	423	442	426	614	131	500	300	1	1	122877186	527	-0.90	0.45	12	0.04	-477.00	947.00	2409	20221219	-82.19	399	20230407	7.52	1603	-73.24	20230104	399	7.52	20230407	8910	-95.19	20221212	401	6.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
154	20231201	160803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	437	1	2	0.23	196556022	449397	78.64	438	448	432	566	306	436	437.38	0.00	0	-7197	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	537	-0.92	0.46	12	0.37	-477.00	947.00	2409	20221219	-81.86	399	20230407	9.52	1603	-72.74	20230104	399	9.52	20230407	9200	-95.25	20221201	401	8.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
155	20231201	150800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	434	-2	5	-0.46	186584236	426480	74.63	438	448	432	566	306	436	437.50	0.00	0	-6555	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	533	-0.91	0.46	12	0.35	-477.00	947.00	2409	20221219	-81.98	399	20230407	8.77	1603	-72.93	20230104	399	8.77	20230407	9200	-95.28	20221201	401	8.23	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
156	20231201	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	438	2	2	0.46	147388440	336177	58.83	438	448	434	566	306	436	438.43	0.00	0	-6889	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	538	-0.92	0.46	12	0.27	-477.00	947.00	2409	20221219	-81.82	399	20230407	9.77	1603	-72.68	20230104	399	9.77	20230407	9200	-95.24	20221201	401	9.23	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
157	20231201	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	439	3	2	0.69	138410742	315564	55.22	438	448	434	566	306	436	438.61	0.00	0	-7291	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	539	-0.92	0.46	12	0.26	-477.00	947.00	2409	20221219	-81.78	399	20230407	10.03	1603	-72.61	20230104	399	10.03	20230407	9200	-95.23	20221201	401	9.48	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
158	20231201	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	442	6	2	1.38	121324183	276520	48.39	438	448	434	566	306	436	438.75	0.00	0	-7294	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	543	-0.93	0.47	12	0.23	-477.00	947.00	2409	20221219	-81.65	399	20230407	10.78	1603	-72.43	20230104	399	10.78	20230407	9200	-95.20	20221201	401	10.22	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
159	20231201	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	442	6	2	1.38	83174079	190238	33.29	438	443	434	566	306	436	437.21	0.00	0	-10613	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	543	-0.93	0.47	12	0.15	-477.00	947.00	2409	20221219	-81.65	399	20230407	10.78	1603	-72.43	20230104	399	10.78	20230407	9200	-95.20	20221201	401	10.22	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
160	20231201	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	437	1	2	0.23	50702579	115940	20.29	438	443	435	566	306	436	437.32	0.00	0	-30836	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	537	-0.92	0.46	12	0.09	-477.00	947.00	2409	20221219	-81.86	399	20230407	9.52	1603	-72.74	20230104	399	9.52	20230407	9200	-95.25	20221201	401	8.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
161	20231201	090800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	437	1	2	0.23	12746860	29102	5.09	438	443	436	566	306	436	438.01	0.00	0	3265	454	444	438	428	422	442	426	614	130	500	300	1	1	122877186	537	-0.92	0.46	12	0.02	-477.00	947.00	2409	20221219	-81.86	399	20230407	9.52	1603	-72.74	20230104	399	9.52	20230407	9200	-95.25	20221201	401	8.98	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N