KissMeData/035620/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	160449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
3	20231229	150447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
4	20231229	140446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
5	20231229	130446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
6	20231229	120447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
7	20231229	110429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
8	20231229	100432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
9	20231229	090433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683260531	1037769	397.60	636	699	632	826	446	636	658.44	1.01	-32394	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		748550	N	N	0	N	00	N
10	20231228	160428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	12	2	1.89	683248871	1037751	397.59	636	699	632	826	446	636	658.44	1.05	0	-43714	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.64	0.55	12	1.39	-178.00	1172.00	1130	20221229	-42.65	600	20231227	8.00	1127	-42.50	20230213	600	8.00	20231227	1130	-42.65	20221229	600	8.00	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
11	20231228	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	647	11	2	1.73	671481165	1019546	390.62	636	699	632	826	446	636	658.61	1.05	0	-44271	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	482	-3.63	0.55	12	1.37	-178.00	1172.00	1130	20221229	-42.74	600	20231227	7.83	1127	-42.59	20230213	600	7.83	20231227	1130	-42.74	20221229	600	7.83	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
12	20231228	140428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	646	10	2	1.57	651278878	988194	378.61	636	699	632	826	446	636	659.06	1.05	0	-47342	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	481	-3.63	0.55	12	1.33	-178.00	1172.00	1130	20221229	-42.83	600	20231227	7.67	1127	-42.68	20230213	600	7.67	20231227	1130	-42.83	20221229	600	7.67	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
13	20231228	130429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	643	7	2	1.10	548339421	830216	318.08	636	699	632	826	446	636	660.48	1.05	0	-70317	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	479	-3.61	0.55	12	1.12	-178.00	1172.00	1130	20221229	-43.10	600	20231227	7.17	1127	-42.95	20230213	600	7.17	20231227	1130	-43.10	20221229	600	7.17	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
14	20231228	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	643	7	2	1.10	538987933	815666	312.51	636	699	632	826	446	636	660.79	1.05	0	-70994	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	479	-3.61	0.55	12	1.10	-178.00	1172.00	1130	20221229	-43.10	600	20231227	7.17	1127	-42.95	20230213	600	7.17	20231227	1130	-43.10	20221229	600	7.17	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
15	20231228	110430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	644	8	2	1.26	530333166	802187	307.34	636	699	632	826	446	636	661.11	1.05	0	-70808	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	479	-3.62	0.55	12	1.08	-178.00	1172.00	1130	20221229	-43.01	600	20231227	7.33	1127	-42.86	20230213	600	7.33	20231227	1130	-43.01	20221229	600	7.33	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
16	20231228	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	640	4	2	0.63	494573261	746306	285.93	636	699	632	826	446	636	662.70	1.05	0	-75326	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	476	-3.60	0.55	12	1.00	-178.00	1172.00	1130	20221229	-43.36	600	20231227	6.67	1127	-43.21	20230213	600	6.67	20231227	1130	-43.36	20221229	600	6.67	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
17	20231228	090428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	651	15	2	2.36	57717652	90243	34.57	636	665	632	826	446	636	639.58	1.05	0	-35859	676	656	628	608	580	642	594	372	190	500	400	1	1	74439675	485	-3.66	0.56	12	0.12	-178.00	1172.00	1130	20221229	-42.39	600	20231227	8.50	1127	-42.24	20230213	600	8.50	20231227	1130	-42.39	20221229	600	8.50	20231227	0.14	N	035620	500	372 억		780944	N	N	0	N	00	N
18	20231227	160426	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	636	-4	5	-0.62	163339885	259305	136.24	648	648	600	832	448	640	629.91	1.00	0	29172	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	473	-3.57	0.54	12	0.35	-178.00	1172.00	1130	20221229	-43.72	600	20231227	6.00	1127	-43.57	20230213	600	6.00	20231227	1130	-43.72	20221229	600	6.00	20231227	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
19	20231227	150431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	633	-7	5	-1.09	158142425	251123	131.94	648	648	600	832	448	640	629.74	1.00	0	28504	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	471	-3.56	0.54	12	0.34	-178.00	1172.00	1130	20221229	-43.98	600	20231227	5.50	1127	-43.83	20230213	600	5.50	20231227	1130	-43.98	20221229	600	5.50	20231227	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
20	20231227	140430	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	630	-10	5	-1.56	145040401	230387	121.04	648	648	600	832	448	640	629.55	1.00	0	24534	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	469	-3.54	0.54	12	0.31	-178.00	1172.00	1130	20221229	-44.25	600	20231227	5.00	1127	-44.10	20230213	600	5.00	20231227	1130	-44.25	20221229	600	5.00	20231227	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
21	20231227	130426	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	632	-8	5	-1.25	132716034	210900	110.81	648	648	600	832	448	640	629.28	1.00	0	24456	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	470	-3.55	0.54	12	0.28	-178.00	1172.00	1130	20221229	-44.07	600	20231227	5.33	1127	-43.92	20230213	600	5.33	20231227	1130	-44.07	20221229	600	5.33	20231227	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
22	20231227	120425	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	626	-14	5	-2.19	118728291	188567	99.07	648	648	600	832	448	640	629.63	1.00	0	23009	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	466	-3.52	0.53	12	0.25	-178.00	1172.00	1130	20221229	-44.60	600	20231227	4.33	1127	-44.45	20230213	600	4.33	20231227	1130	-44.60	20221229	600	4.33	20231227	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
23	20231227	110429	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	634	-6	5	-0.94	96077572	152540	80.14	648	648	600	832	448	640	629.85	1.00	0	18885	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	472	-3.56	0.54	12	0.20	-178.00	1172.00	1130	20221229	-43.89	600	20231227	5.67	1127	-43.74	20230213	600	5.67	20231227	1130	-43.89	20221229	600	5.67	20231227	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
24	20231227	100430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	641	1	2	0.16	21539474	33543	17.62	648	648	638	832	448	640	642.15	1.00	0	1720	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	477	-3.60	0.55	12	0.05	-178.00	1172.00	1130	20221229	-43.27	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1130	-43.27	20221229	607	5.60	20231031	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
25	20231227	090430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	646	6	2	0.94	44602	69	0.04	648	648	646	832	448	640	646.41	1.00	0	-1	659	649	644	634	629	647	632	372	192	500	400	1	1	74439675	481	-3.63	0.55	12	0.00	-178.00	1172.00	1130	20221229	-42.83	607	20231031	6.43	1127	-42.68	20230213	607	6.43	20231031	1130	-42.83	20221229	607	6.43	20231031	0.15	N	035620	500	372 억		743677	N	N	0	N	00	N
26	20231226	160430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	640	-7	5	-1.08	121935658	189532	169.71	649	654	639	841	453	647	643.35	1.07	0	-51556	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	476	-3.60	0.55	12	0.25	-178.00	1172.00	1150	20221221	-44.35	607	20231031	5.44	1127	-43.21	20230213	607	5.44	20231031	1130	-43.36	20221229	607	5.44	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
27	20231226	150428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	646	-1	5	-0.15	89348397	138753	124.24	649	654	639	841	453	647	643.94	1.07	0	-48294	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	481	-3.63	0.55	12	0.19	-178.00	1172.00	1150	20221221	-43.83	607	20231031	6.43	1127	-42.68	20230213	607	6.43	20231031	1130	-42.83	20221229	607	6.43	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
28	20231226	140430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	645	-2	5	-0.31	73354454	113930	102.01	649	654	639	841	453	647	643.86	1.07	0	-35345	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	480	-3.62	0.55	12	0.15	-178.00	1172.00	1150	20221221	-43.91	607	20231031	6.26	1127	-42.77	20230213	607	6.26	20231031	1130	-42.92	20221229	607	6.26	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
29	20231226	130430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	649	2	2	0.31	63707230	99041	88.68	649	651	639	841	453	647	643.24	1.07	0	-33927	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	483	-3.65	0.55	12	0.13	-178.00	1172.00	1150	20221221	-43.57	607	20231031	6.92	1127	-42.41	20230213	607	6.92	20231031	1130	-42.57	20221229	607	6.92	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
30	20231226	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	645	-2	5	-0.31	54246281	84426	75.59	649	651	639	841	453	647	642.53	1.07	0	-26716	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	480	-3.62	0.55	12	0.11	-178.00	1172.00	1150	20221221	-43.91	607	20231031	6.26	1127	-42.77	20230213	607	6.26	20231031	1130	-42.92	20221229	607	6.26	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
31	20231226	110431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	641	-6	5	-0.93	42465220	66094	59.18	649	651	639	841	453	647	642.50	1.07	0	-24822	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	477	-3.60	0.55	12	0.09	-178.00	1172.00	1150	20221221	-44.26	607	20231031	5.60	1127	-43.12	20230213	607	5.60	20231031	1130	-43.27	20221229	607	5.60	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
32	20231226	100429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	642	-5	5	-0.77	30121854	46829	41.93	649	651	639	841	453	647	643.23	1.07	0	-23263	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	478	-3.61	0.55	12	0.06	-178.00	1172.00	1150	20221221	-44.17	607	20231031	5.77	1127	-43.03	20230213	607	5.77	20231031	1130	-43.19	20221229	607	5.77	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
33	20231226	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	646	-1	5	-0.15	7048144	10878	9.74	649	651	646	841	453	647	647.93	1.07	0	-7974	660	653	649	642	638	651	640	372	194	500	410	1	1	74439675	481	-3.63	0.55	12	0.01	-178.00	1172.00	1150	20221221	-43.83	607	20231031	6.43	1127	-42.68	20230213	607	6.43	20231031	1130	-42.83	20221229	607	6.43	20231031	0.16	N	035620	500	372 억		795219	N	N	0	N	00	N
34	20231222	160423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	647	-5	5	-0.77	71952104	110997	54.10	650	656	645	847	457	652	648.24	1.09	0	-18416	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	482	-3.63	0.55	12	0.15	-178.00	1172.00	1185	20221220	-45.40	607	20231031	6.59	1127	-42.59	20230213	607	6.59	20231031	1130	-42.74	20221229	607	6.59	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
35	20231222	150424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	650	-2	5	-0.31	67722341	104467	50.91	650	656	645	847	457	652	648.27	1.09	0	-18415	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	484	-3.65	0.55	12	0.14	-178.00	1172.00	1185	20221220	-45.15	607	20231031	7.08	1127	-42.32	20230213	607	7.08	20231031	1130	-42.48	20221229	607	7.08	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
36	20231222	140421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	-4	5	-0.61	57583157	88835	43.30	650	656	645	847	457	652	648.20	1.09	0	-10980	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	482	-3.64	0.55	12	0.12	-178.00	1172.00	1185	20221220	-45.32	607	20231031	6.75	1127	-42.50	20230213	607	6.75	20231031	1130	-42.65	20221229	607	6.75	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
37	20231222	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	650	-2	5	-0.31	45564921	70322	34.27	650	656	645	847	457	652	647.95	1.09	0	-6652	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	484	-3.65	0.55	12	0.09	-178.00	1172.00	1185	20221220	-45.15	607	20231031	7.08	1127	-42.32	20230213	607	7.08	20231031	1130	-42.48	20221229	607	7.08	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
38	20231222	120420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	649	-3	5	-0.46	34154626	52716	25.69	650	656	645	847	457	652	647.90	1.09	0	-3070	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	483	-3.65	0.55	12	0.07	-178.00	1172.00	1185	20221220	-45.23	607	20231031	6.92	1127	-42.41	20230213	607	6.92	20231031	1130	-42.57	20221229	607	6.92	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
39	20231222	110422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	652	0	3	0.00	30073587	46433	22.63	650	652	645	847	457	652	647.68	1.09	0	-1707	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	485	-3.66	0.56	12	0.06	-178.00	1172.00	1185	20221220	-44.98	607	20231031	7.41	1127	-42.15	20230213	607	7.41	20231031	1130	-42.30	20221229	607	7.41	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
40	20231222	100420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	651	-1	5	-0.15	19527739	30157	14.70	650	652	646	847	457	652	647.54	1.09	0	-1283	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	485	-3.66	0.56	12	0.04	-178.00	1172.00	1185	20221220	-45.06	607	20231031	7.25	1127	-42.24	20230213	607	7.25	20231031	1130	-42.39	20221229	607	7.25	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
41	20231222	090420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	651	-1	5	-0.15	2962177	4557	2.22	650	652	647	847	457	652	650.03	1.09	0	-1204	672	662	652	642	632	657	637	372	195	500	410	1	1	74439675	485	-3.66	0.56	12	0.01	-178.00	1172.00	1185	20221220	-45.06	607	20231031	7.25	1127	-42.24	20230213	607	7.25	20231031	1130	-42.39	20221229	607	7.25	20231031	0.30	N	035620	500	372 억		813519	N	N	0	N	00	N
42	20231221	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	652	0	3	0.00	131174644	201410	18.70	654	662	642	847	457	652	651.28	1.10	0	-6791	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	485	-3.66	0.56	12	0.27	-178.00	1172.00	1325	20221219	-50.79	607	20231031	7.41	1127	-42.15	20230213	607	7.41	20231031	1150	-43.30	20221221	607	7.41	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
43	20231221	150420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	654	2	2	0.31	117786876	180865	16.79	654	662	642	847	457	652	651.24	1.10	0	-10578	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	487	-3.67	0.56	12	0.24	-178.00	1172.00	1325	20221219	-50.64	607	20231031	7.74	1127	-41.97	20230213	607	7.74	20231031	1150	-43.13	20221221	607	7.74	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
44	20231221	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	656	4	2	0.61	99632477	153243	14.23	654	660	642	847	457	652	650.16	1.10	0	-9503	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	488	-3.69	0.56	12	0.21	-178.00	1172.00	1325	20221219	-50.49	607	20231031	8.07	1127	-41.79	20230213	607	8.07	20231031	1150	-42.96	20221221	607	8.07	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
45	20231221	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	653	1	2	0.15	73398495	113126	10.50	654	654	642	847	457	652	648.82	1.10	0	-5414	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	486	-3.67	0.56	12	0.15	-178.00	1172.00	1325	20221219	-50.72	607	20231031	7.58	1127	-42.06	20230213	607	7.58	20231031	1150	-43.22	20221221	607	7.58	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
46	20231221	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	652	0	3	0.00	64908876	100092	9.29	654	654	642	847	457	652	648.49	1.10	0	-5431	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	485	-3.66	0.56	12	0.13	-178.00	1172.00	1325	20221219	-50.79	607	20231031	7.41	1127	-42.15	20230213	607	7.41	20231031	1150	-43.30	20221221	607	7.41	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
47	20231221	110421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	-4	5	-0.61	53927355	83172	7.72	654	654	642	847	457	652	648.38	1.10	0	-5832	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	482	-3.64	0.55	12	0.11	-178.00	1172.00	1325	20221219	-51.09	607	20231031	6.75	1127	-42.50	20230213	607	6.75	20231031	1150	-43.65	20221221	607	6.75	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
48	20231221	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	649	-3	5	-0.46	40809972	62879	5.84	654	654	642	847	457	652	649.02	1.10	0	-5813	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	483	-3.65	0.55	12	0.08	-178.00	1172.00	1325	20221219	-51.02	607	20231031	6.92	1127	-42.41	20230213	607	6.92	20231031	1150	-43.57	20221221	607	6.92	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
49	20231221	090420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	650	-2	5	-0.31	10062680	15475	1.44	654	654	642	847	457	652	650.25	1.10	0	-5641	752	702	670	620	588	686	604	372	195	500	410	1	1	74439675	484	-3.65	0.55	12	0.02	-178.00	1172.00	1325	20221219	-50.94	607	20231031	7.08	1127	-42.32	20230213	607	7.08	20231031	1150	-43.48	20221221	607	7.08	20231031	0.30	N	035620	500	372 억		819768	N	N	0	N	00	N
50	20231220	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	652	-37	5	-5.37	716456739	1076124	753.31	694	720	638	895	483	689	665.78	1.02	0	61864	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	485	-3.66	0.56	12	1.45	-178.00	1172.00	1325	20221219	-50.79	607	20231031	7.41	1127	-42.15	20230213	607	7.41	20231031	1185	-44.98	20221220	607	7.41	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
51	20231220	150443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	650	-39	5	-5.66	685322259	1028367	719.88	694	720	638	895	483	689	666.42	1.02	0	70237	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	484	-3.65	0.55	12	1.38	-178.00	1172.00	1325	20221219	-50.94	607	20231031	7.08	1127	-42.32	20230213	607	7.08	20231031	1185	-45.15	20221220	607	7.08	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
52	20231220	140447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	655	-34	5	-4.93	488934770	724897	507.45	694	720	650	895	483	689	674.49	1.02	0	110571	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	488	-3.68	0.56	12	0.97	-178.00	1172.00	1325	20221219	-50.57	607	20231031	7.91	1127	-41.88	20230213	607	7.91	20231031	1185	-44.73	20221220	607	7.91	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
53	20231220	130444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	-10	5	-1.45	293361305	428223	299.77	694	720	672	895	483	689	685.07	1.02	0	106742	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	505	-3.81	0.58	12	0.58	-178.00	1172.00	1325	20221219	-48.75	607	20231031	11.86	1127	-39.75	20230213	607	11.86	20231031	1185	-42.70	20221220	607	11.86	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
54	20231220	120418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-4	5	-0.58	231888591	337501	236.26	694	720	676	895	483	689	687.08	1.02	0	110925	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	510	-3.85	0.58	12	0.45	-178.00	1172.00	1325	20221219	-48.30	607	20231031	12.85	1127	-39.22	20230213	607	12.85	20231031	1185	-42.19	20221220	607	12.85	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
55	20231220	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	-7	5	-1.02	205632285	299047	209.34	694	720	676	895	483	689	687.63	1.02	0	105396	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	508	-3.83	0.58	12	0.40	-178.00	1172.00	1325	20221219	-48.53	607	20231031	12.36	1127	-39.49	20230213	607	12.36	20231031	1185	-42.45	20221220	607	12.36	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
56	20231220	100419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	4	2	0.58	16369716	23717	16.60	694	695	685	895	483	689	690.21	1.02	0	-4045	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	516	-3.89	0.59	12	0.03	-178.00	1172.00	1325	20221219	-47.70	607	20231031	14.17	1127	-38.51	20230213	607	14.17	20231031	1185	-41.52	20221220	607	14.17	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
57	20231220	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	694	5	2	0.73	302157	440	0.31	694	694	685	895	483	689	686.72	1.02	0	3	703	696	691	684	679	693	681	372	206	500	440	1	1	74439675	517	-3.90	0.59	12	0.00	-178.00	1172.00	1325	20221219	-47.62	607	20231031	14.33	1127	-38.42	20230213	607	14.33	20231031	1185	-41.43	20221220	607	14.33	20231031	0.33	N	035620	500	372 억		757184	N	N	0	N	00	N
58	20231219	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	689	-4	5	-0.58	98590342	142852	24.22	695	698	686	900	486	693	690.16	1.04	0	-18659	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	513	-3.87	0.59	12	0.19	-178.00	1172.00	1325	20221219	-48.00	607	20231031	13.51	1127	-38.86	20230213	607	13.51	20231031	1325	-48.00	20221219	607	13.51	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
59	20231219	150421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	692	-1	5	-0.14	87917287	127393	21.60	695	698	686	900	486	693	690.13	1.04	0	-18355	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	515	-3.89	0.59	12	0.17	-178.00	1172.00	1325	20221219	-47.77	607	20231031	14.00	1127	-38.60	20230213	607	14.00	20231031	1325	-47.77	20221219	607	14.00	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
60	20231219	140419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	695	2	2	0.29	81570947	118236	20.05	695	698	686	900	486	693	689.90	1.04	0	-13075	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	517	-3.90	0.59	12	0.16	-178.00	1172.00	1325	20221219	-47.55	607	20231031	14.50	1127	-38.33	20230213	607	14.50	20231031	1325	-47.55	20221219	607	14.50	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
61	20231219	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	691	-2	5	-0.29	75824716	109904	18.63	695	698	686	900	486	693	689.92	1.04	0	-13662	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	514	-3.88	0.59	12	0.15	-178.00	1172.00	1325	20221219	-47.85	607	20231031	13.84	1127	-38.69	20230213	607	13.84	20231031	1325	-47.85	20221219	607	13.84	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
62	20231219	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	690	-3	5	-0.43	64992691	94170	15.97	695	698	686	900	486	693	690.16	1.04	0	-11839	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	514	-3.88	0.59	12	0.13	-178.00	1172.00	1325	20221219	-47.92	607	20231031	13.67	1127	-38.78	20230213	607	13.67	20231031	1325	-47.92	20221219	607	13.67	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
63	20231219	110421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	691	-2	5	-0.29	53225358	77177	13.09	695	695	686	900	486	693	689.65	1.04	0	-6252	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	514	-3.88	0.59	12	0.10	-178.00	1172.00	1325	20221219	-47.85	607	20231031	13.84	1127	-38.69	20230213	607	13.84	20231031	1325	-47.85	20221219	607	13.84	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
64	20231219	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	687	-6	5	-0.87	33980066	49252	8.35	695	695	686	900	486	693	689.92	1.04	0	-10565	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	511	-3.86	0.59	12	0.07	-178.00	1172.00	1325	20221219	-48.15	607	20231031	13.18	1127	-39.04	20230213	607	13.18	20231031	1325	-48.15	20221219	607	13.18	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
65	20231219	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	694	1	2	0.14	6825000	9836	1.67	695	695	692	900	486	693	693.88	1.04	0	-4904	725	708	699	682	673	704	678	372	207	500	440	1	1	74439675	517	-3.90	0.59	12	0.01	-178.00	1172.00	1325	20221219	-47.62	607	20231031	14.33	1127	-38.42	20230213	607	14.33	20231031	1325	-47.62	20221219	607	14.33	20231031	0.12	N	035620	500	372 억		773733	N	N	0	N	00	N
66	20231218	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	-36	5	-4.94	408708626	585688	20.95	707	716	690	947	511	729	697.67	1.08	0	-27487	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	516	-3.89	0.59	12	0.79	-178.00	1172.00	1370	20221214	-49.42	607	20231031	14.17	1127	-38.51	20230213	607	14.17	20231031	1325	-47.70	20221219	607	14.17	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
67	20231218	150418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	695	-34	5	-4.66	391950699	561538	20.09	707	716	690	947	511	729	697.83	1.08	0	-22147	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	517	-3.90	0.59	12	0.75	-178.00	1172.00	1370	20221214	-49.27	607	20231031	14.50	1127	-38.33	20230213	607	14.50	20231031	1325	-47.55	20221219	607	14.50	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
68	20231218	140417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	695	-34	5	-4.66	340591754	487695	17.45	707	716	690	947	511	729	698.18	1.08	0	-10447	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	517	-3.90	0.59	12	0.66	-178.00	1172.00	1370	20221214	-49.27	607	20231031	14.50	1127	-38.33	20230213	607	14.50	20231031	1325	-47.55	20221219	607	14.50	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
69	20231218	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	701	-28	5	-3.84	299288307	428428	15.33	707	716	690	947	511	729	698.36	1.08	0	-16053	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	522	-3.94	0.60	12	0.58	-178.00	1172.00	1370	20221214	-48.83	607	20231031	15.49	1127	-37.80	20230213	607	15.49	20231031	1325	-47.09	20221219	607	15.49	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
70	20231218	120414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	700	-29	5	-3.98	292267978	418392	14.97	707	716	690	947	511	729	698.33	1.08	0	-8296	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	521	-3.93	0.60	12	0.56	-178.00	1172.00	1370	20221214	-48.91	607	20231031	15.32	1127	-37.89	20230213	607	15.32	20231031	1325	-47.17	20221219	607	15.32	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
71	20231218	110416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	703	-26	5	-3.57	265446487	380146	13.60	707	716	690	947	511	729	698.03	1.08	0	-1466	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	523	-3.95	0.60	12	0.51	-178.00	1172.00	1370	20221214	-48.69	607	20231031	15.82	1127	-37.62	20230213	607	15.82	20231031	1325	-46.94	20221219	607	15.82	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
72	20231218	100415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	700	-29	5	-3.98	235154028	336987	12.06	707	716	690	947	511	729	697.53	1.08	0	11695	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	521	-3.93	0.60	12	0.45	-178.00	1172.00	1370	20221214	-48.91	607	20231031	15.32	1127	-37.89	20230213	607	15.32	20231031	1325	-47.17	20221219	607	15.32	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
73	20231218	090413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	706	-23	5	-3.16	21598047	30457	1.09	707	716	702	947	511	729	706.94	1.08	0	5253	809	768	719	678	629	789	699	372	218	500	460	1	1	74439675	526	-3.97	0.60	12	0.04	-178.00	1172.00	1370	20221214	-48.47	607	20231031	16.31	1127	-37.36	20230213	607	16.31	20231031	1325	-46.72	20221219	607	16.31	20231031	0.11	N	035620	500	372 억		800951	N	N	0	N	00	N
74	20231215	160414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	729	24	2	3.40	1991275299	2795125	421.04	715	760	670	916	494	705	712.40	1.06	0	7793	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	543	-4.10	0.62	12	3.75	-178.00	1172.00	1370	20221214	-46.79	607	20231031	20.10	1127	-35.31	20230213	607	20.10	20231031	1325	-44.98	20221219	607	20.10	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
75	20231215	150417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	714	9	2	1.28	1865276765	2621115	394.83	715	760	670	916	494	705	711.64	1.06	0	44621	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	531	-4.01	0.61	12	3.52	-178.00	1172.00	1370	20221214	-47.88	607	20231031	17.63	1127	-36.65	20230213	607	17.63	20231031	1325	-46.11	20221219	607	17.63	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
76	20231215	140416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	719	14	2	1.99	1825779076	2565792	386.49	715	760	670	916	494	705	711.59	1.06	0	43795	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	535	-4.04	0.61	12	3.45	-178.00	1172.00	1370	20221214	-47.52	607	20231031	18.45	1127	-36.20	20230213	607	18.45	20231031	1325	-45.74	20221219	607	18.45	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
77	20231215	130414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	716	11	2	1.56	1589449656	2239528	337.35	715	760	670	916	494	705	709.73	1.06	0	-17122	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	533	-4.02	0.61	12	3.01	-178.00	1172.00	1370	20221214	-47.74	607	20231031	17.96	1127	-36.47	20230213	607	17.96	20231031	1325	-45.96	20221219	607	17.96	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
78	20231215	120414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	714	9	2	1.28	1242092383	1755234	264.40	715	760	670	916	494	705	707.65	1.06	0	-77663	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	531	-4.01	0.61	12	2.36	-178.00	1172.00	1370	20221214	-47.88	607	20231031	17.63	1127	-36.65	20230213	607	17.63	20231031	1325	-46.11	20221219	607	17.63	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
79	20231215	110413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	683	-22	5	-3.12	488012561	710028	106.95	715	715	670	916	494	705	687.28	1.06	0	13319	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	508	-3.84	0.58	12	0.95	-178.00	1172.00	1370	20221214	-50.15	607	20231031	12.52	1127	-39.40	20230213	607	12.52	20231031	1325	-48.45	20221219	607	12.52	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
80	20231215	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	683	-22	5	-3.12	306601723	448983	67.63	715	715	670	916	494	705	682.81	1.06	0	33156	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	508	-3.84	0.58	12	0.60	-178.00	1172.00	1370	20221214	-50.15	607	20231031	12.52	1127	-39.40	20230213	607	12.52	20231031	1325	-48.45	20221219	607	12.52	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
81	20231215	090415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	703	-2	5	-0.28	47433030	66790	10.06	715	715	703	916	494	705	710.29	1.06	0	-10411	740	722	702	684	664	712	674	372	211	500	450	1	1	74439675	523	-3.95	0.60	12	0.09	-178.00	1172.00	1370	20221214	-48.69	607	20231031	15.82	1127	-37.62	20230213	607	15.82	20231031	1325	-46.94	20221219	607	15.82	20231031	0.11	N	035620	500	372 억		787318	N	N	0	N	00	N
82	20231214	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	705	25	2	3.68	459610238	656531	233.10	708	720	682	884	476	680	699.89	1.03	0	19749	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	525	-3.96	0.60	12	0.88	-178.00	1172.00	1440	20221212	-51.04	607	20231031	16.14	1127	-37.44	20230213	607	16.14	20231031	1370	-48.54	20221214	607	16.14	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
83	20231214	150427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	690	10	2	1.47	379768785	542507	192.61	708	720	682	884	476	680	700.03	1.03	0	31174	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	514	-3.88	0.59	12	0.73	-178.00	1172.00	1440	20221212	-52.08	607	20231031	13.67	1127	-38.78	20230213	607	13.67	20231031	1370	-49.64	20221214	607	13.67	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
84	20231214	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	688	8	2	1.18	361051792	515261	182.94	708	720	682	884	476	680	700.72	1.03	0	33062	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	512	-3.87	0.59	12	0.69	-178.00	1172.00	1440	20221212	-52.22	607	20231031	13.34	1127	-38.95	20230213	607	13.34	20231031	1370	-49.78	20221214	607	13.34	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
85	20231214	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	686	6	2	0.88	345174622	492267	174.77	708	720	682	884	476	680	701.19	1.03	0	30111	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	511	-3.85	0.59	12	0.66	-178.00	1172.00	1440	20221212	-52.36	607	20231031	13.01	1127	-39.13	20230213	607	13.01	20231031	1370	-49.93	20221214	607	13.01	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
86	20231214	120431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	13	2	1.91	325677603	463933	164.71	708	720	682	884	476	680	701.99	1.03	0	27779	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	516	-3.89	0.59	12	0.62	-178.00	1172.00	1440	20221212	-51.88	607	20231031	14.17	1127	-38.51	20230213	607	14.17	20231031	1370	-49.42	20221214	607	14.17	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
87	20231214	110414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	684	4	2	0.59	313070187	445584	158.20	708	720	682	884	476	680	702.61	1.03	0	29526	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	509	-3.84	0.58	12	0.60	-178.00	1172.00	1440	20221212	-52.50	607	20231031	12.69	1127	-39.31	20230213	607	12.69	20231031	1370	-50.07	20221214	607	12.69	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
88	20231214	100410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	686	6	2	0.88	293954800	417824	148.34	708	720	682	884	476	680	703.54	1.03	0	29987	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	511	-3.85	0.59	12	0.56	-178.00	1172.00	1440	20221212	-52.36	607	20231031	13.01	1127	-39.13	20230213	607	13.01	20231031	1370	-49.93	20221214	607	13.01	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
89	20231214	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	713	33	2	4.85	130217977	182969	64.96	708	720	695	884	476	680	711.69	1.03	0	17870	708	694	683	669	658	688	663	372	204	500	430	1	1	74439675	531	-4.01	0.61	12	0.25	-178.00	1172.00	1440	20221212	-50.49	607	20231031	17.46	1127	-36.73	20230213	607	17.46	20231031	1370	-47.96	20221214	607	17.46	20231031	0.12	N	035620	500	372 억		769407	N	N	0	N	00	N
90	20231213	160411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	-17	5	-2.44	175140802	258074	153.08	697	697	672	906	488	697	678.64	1.03	0	2794	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	506	-3.82	0.58	12	0.35	-178.00	1172.00	1440	20221212	-52.78	607	20231031	12.03	1127	-39.66	20230213	607	12.03	20231031	1370	-50.36	20221214	607	12.03	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
91	20231213	150421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	-18	5	-2.58	171091767	252115	149.54	697	697	672	906	488	697	678.63	1.03	0	3181	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	505	-3.81	0.58	12	0.34	-178.00	1172.00	1440	20221212	-52.85	607	20231031	11.86	1127	-39.75	20230213	607	11.86	20231031	1370	-50.44	20221214	607	11.86	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
92	20231213	140421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	-15	5	-2.15	163636027	241146	143.04	697	697	672	906	488	697	678.58	1.03	0	7034	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	508	-3.83	0.58	12	0.32	-178.00	1172.00	1440	20221212	-52.64	607	20231031	12.36	1127	-39.49	20230213	607	12.36	20231031	1370	-50.22	20221214	607	12.36	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
93	20231213	130419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	683	-14	5	-2.01	158777788	234021	138.81	697	697	672	906	488	697	678.48	1.03	0	6273	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	508	-3.84	0.58	12	0.31	-178.00	1172.00	1440	20221212	-52.57	607	20231031	12.52	1127	-39.40	20230213	607	12.52	20231031	1370	-50.15	20221214	607	12.52	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
94	20231213	120419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	677	-20	5	-2.87	141697198	208899	123.91	697	697	672	906	488	697	678.30	1.03	0	7479	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	504	-3.80	0.58	12	0.28	-178.00	1172.00	1440	20221212	-52.99	607	20231031	11.53	1127	-39.93	20230213	607	11.53	20231031	1370	-50.58	20221214	607	11.53	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
95	20231213	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	-15	5	-2.15	112868840	166303	98.64	697	697	672	906	488	697	678.69	1.03	0	3862	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	508	-3.83	0.58	12	0.22	-178.00	1172.00	1440	20221212	-52.64	607	20231031	12.36	1127	-39.49	20230213	607	12.36	20231031	1370	-50.22	20221214	607	12.36	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
96	20231213	100424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	675	-22	5	-3.16	72943343	107170	63.57	697	697	675	906	488	697	680.63	1.03	0	934	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	502	-3.79	0.58	12	0.14	-178.00	1172.00	1440	20221212	-53.12	607	20231031	11.20	1127	-40.11	20230213	607	11.20	20231031	1370	-50.73	20221214	607	11.20	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
97	20231213	090414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	-17	5	-2.44	14669397	21459	12.73	697	697	676	906	488	697	683.60	1.03	0	243	708	702	692	686	676	697	681	372	209	500	440	1	1	74439675	506	-3.82	0.58	12	0.03	-178.00	1172.00	1440	20221212	-52.78	607	20231031	12.03	1127	-39.66	20230213	607	12.03	20231031	1370	-50.36	20221214	607	12.03	20231031	0.12	N	035620	500	372 억		766627	N	N	0	N	00	N
98	20231212	160402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	697	-1	5	-0.14	116368082	168398	38.28	698	698	682	907	489	698	691.01	1.02	0	4116	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	519	-3.92	0.59	12	0.23	-178.00	1172.00	1440	20221212	-51.60	607	20231031	14.83	1127	-38.15	20230213	607	14.83	20231031	1440	-51.60	20221212	607	14.83	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
99	20231212	150407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	696	-2	5	-0.29	109310737	158232	35.97	698	698	682	907	489	698	690.83	1.02	0	4219	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	518	-3.91	0.59	12	0.21	-178.00	1172.00	1440	20221212	-51.67	607	20231031	14.66	1127	-38.24	20230213	607	14.66	20231031	1440	-51.67	20221212	607	14.66	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
100	20231212	140352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	695	-3	5	-0.43	85294146	123693	28.12	698	698	682	907	489	698	689.56	1.02	0	5879	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	517	-3.90	0.59	12	0.17	-178.00	1172.00	1440	20221212	-51.74	607	20231031	14.50	1127	-38.33	20230213	607	14.50	20231031	1440	-51.74	20221212	607	14.50	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
101	20231212	130349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	691	-7	5	-1.00	79799986	115752	26.31	698	698	682	907	489	698	689.40	1.02	0	5687	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	514	-3.88	0.59	12	0.16	-178.00	1172.00	1440	20221212	-52.01	607	20231031	13.84	1127	-38.69	20230213	607	13.84	20231031	1440	-52.01	20221212	607	13.84	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
102	20231212	120347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	-5	5	-0.72	66078780	95981	21.82	698	698	682	907	489	698	688.46	1.02	0	3553	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	516	-3.89	0.59	12	0.13	-178.00	1172.00	1440	20221212	-51.88	607	20231031	14.17	1127	-38.51	20230213	607	14.17	20231031	1440	-51.88	20221212	607	14.17	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
103	20231212	110351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	690	-8	5	-1.15	55212363	80304	18.25	698	698	682	907	489	698	687.54	1.02	0	3575	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	514	-3.88	0.59	12	0.11	-178.00	1172.00	1440	20221212	-52.08	607	20231031	13.67	1127	-38.78	20230213	607	13.67	20231031	1440	-52.08	20221212	607	13.67	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
104	20231212	100406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-13	5	-1.86	36189755	52706	11.98	698	698	682	907	489	698	686.63	1.02	0	3570	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	510	-3.85	0.58	12	0.07	-178.00	1172.00	1440	20221212	-52.43	607	20231031	12.85	1127	-39.22	20230213	607	12.85	20231031	1440	-52.43	20221212	607	12.85	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
105	20231212	090403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	690	-8	5	-1.15	2769181	3973	0.90	698	698	690	907	489	698	697.00	1.02	0	-1712	714	706	691	683	668	710	687	372	209	500	440	1	1	74439675	514	-3.88	0.59	12	0.01	-178.00	1172.00	1440	20221212	-52.08	607	20231031	13.67	1127	-38.78	20230213	607	13.67	20231031	1440	-52.08	20221212	607	13.67	20231031	0.12	N	035620	500	372 억		762228	N	N	0	N	00	N
106	20231211	160406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	698	15	2	2.20	299294221	434388	182.87	685	699	676	887	479	683	688.93	0.93	-25571	48194	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	520	-3.92	0.60	12	0.58	-178.00	1172.00	1440	20221212	-51.53	607	20231031	14.99	1127	-38.07	20230213	607	14.99	20231031	1440	-51.53	20221212	607	14.99	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
107	20231211	150404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	691	8	2	1.17	276009918	400902	168.77	685	699	676	887	479	683	688.47	0.93	-25571	44556	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	514	-3.88	0.59	12	0.54	-178.00	1172.00	1440	20221212	-52.01	607	20231031	13.84	1127	-38.69	20230213	607	13.84	20231031	1440	-52.01	20221212	607	13.84	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
108	20231211	140404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	695	12	2	1.76	244539248	355482	149.65	685	699	676	887	479	683	687.91	0.93	-25571	32430	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	517	-3.90	0.59	12	0.48	-178.00	1172.00	1440	20221212	-51.74	607	20231031	14.50	1127	-38.33	20230213	607	14.50	20231031	1440	-51.74	20221212	607	14.50	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
109	20231211	130406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	687	4	2	0.59	211783099	308165	129.73	685	699	676	887	479	683	687.24	0.93	-25571	35372	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	511	-3.86	0.59	12	0.41	-178.00	1172.00	1440	20221212	-52.29	607	20231031	13.18	1127	-39.04	20230213	607	13.18	20231031	1440	-52.29	20221212	607	13.18	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
110	20231211	120405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	-2	5	-0.29	196287466	285457	120.17	685	699	676	887	479	683	687.63	0.93	-25571	36004	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	507	-3.83	0.58	12	0.38	-178.00	1172.00	1440	20221212	-52.71	607	20231031	12.19	1127	-39.57	20230213	607	12.19	20231031	1440	-52.71	20221212	607	12.19	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
111	20231211	110403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	684	1	2	0.15	164357592	238602	100.45	685	699	683	887	479	683	688.84	0.93	-25571	53609	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	509	-3.84	0.58	12	0.32	-178.00	1172.00	1440	20221212	-52.50	607	20231031	12.69	1127	-39.31	20230213	607	12.69	20231031	1440	-52.50	20221212	607	12.69	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
112	20231211	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	689	6	2	0.88	144394362	209490	88.19	685	699	683	887	479	683	689.27	0.93	-25571	53814	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	513	-3.87	0.59	12	0.28	-178.00	1172.00	1440	20221212	-52.15	607	20231031	13.51	1127	-38.86	20230213	607	13.51	20231031	1440	-52.15	20221212	607	13.51	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
113	20231211	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	689	6	2	0.88	8649454	12616	5.31	685	690	684	887	479	683	685.60	0.93	-25571	6549	704	693	679	668	654	699	674	372	204	500	430	1	1	74439675	513	-3.87	0.59	12	0.02	-178.00	1172.00	1440	20221212	-52.15	607	20231031	13.51	1127	-38.86	20230213	607	13.51	20231031	1440	-52.15	20221212	607	13.51	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
114	20231208	160400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	683	10	2	1.49	157991981	232805	147.54	680	690	665	874	472	673	678.63	0.93	0	25571	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	508	-3.84	0.58	12	0.31	-178.00	1172.00	1440	20221212	-52.57	607	20231031	12.52	1127	-39.40	20230213	607	12.52	20231031	1440	-52.57	20221212	607	12.52	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
115	20231208	150401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	7	2	1.04	147035943	216757	137.37	680	690	665	874	472	673	678.34	0.93	0	23727	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	506	-3.82	0.58	12	0.29	-178.00	1172.00	1440	20221212	-52.78	607	20231031	12.03	1127	-39.66	20230213	607	12.03	20231031	1440	-52.78	20221212	607	12.03	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
116	20231208	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	6	2	0.89	126570804	186650	118.29	680	690	665	874	472	673	678.12	0.93	0	9898	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	505	-3.81	0.58	12	0.25	-178.00	1172.00	1440	20221212	-52.85	607	20231031	11.86	1127	-39.75	20230213	607	11.86	20231031	1440	-52.85	20221212	607	11.86	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
117	20231208	130359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	5	2	0.74	114733284	169184	107.22	680	690	665	874	472	673	678.16	0.93	0	9397	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	505	-3.81	0.58	12	0.23	-178.00	1172.00	1440	20221212	-52.92	607	20231031	11.70	1127	-39.84	20230213	607	11.70	20231031	1440	-52.92	20221212	607	11.70	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
118	20231208	120356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	5	2	0.74	97962657	144465	91.55	680	690	665	874	472	673	678.11	0.93	0	9379	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	505	-3.81	0.58	12	0.19	-178.00	1172.00	1440	20221212	-52.92	607	20231031	11.70	1127	-39.84	20230213	607	11.70	20231031	1440	-52.92	20221212	607	11.70	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
119	20231208	110356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	6	2	0.89	79731021	117579	74.51	680	690	665	874	472	673	678.11	0.93	0	8920	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	505	-3.81	0.58	12	0.16	-178.00	1172.00	1440	20221212	-52.85	607	20231031	11.86	1127	-39.75	20230213	607	11.86	20231031	1440	-52.85	20221212	607	11.86	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
120	20231208	100402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	684	11	2	1.63	63142121	93155	59.04	680	690	665	874	472	673	677.82	0.93	0	3412	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	509	-3.84	0.58	12	0.13	-178.00	1172.00	1440	20221212	-52.50	607	20231031	12.69	1127	-39.31	20230213	607	12.69	20231031	1440	-52.50	20221212	607	12.69	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
121	20231208	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	6	2	0.89	11340588	16516	10.47	680	690	674	874	472	673	686.64	0.93	0	-1815	692	682	669	659	646	687	664	372	201	500	430	1	1	74439675	505	-3.81	0.58	12	0.02	-178.00	1172.00	1440	20221212	-52.85	607	20231031	11.86	1127	-39.75	20230213	607	11.86	20231031	1440	-52.85	20221212	607	11.86	20231031	0.10	N	035620	500	372 억		688746	N	N	0	N	00	N
122	20231207	160356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	6	2	0.90	104990909	156970	53.90	665	679	656	867	467	667	668.69	0.91	0	11603	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	501	-3.78	0.57	12	0.21	-178.00	1172.00	1440	20221212	-53.26	607	20231031	10.87	1127	-40.28	20230213	607	10.87	20231031	1440	-53.26	20221212	607	10.87	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
123	20231207	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	3	2	0.45	94406528	141258	48.50	665	679	656	867	467	667	668.33	0.91	0	11320	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	499	-3.76	0.57	12	0.19	-178.00	1172.00	1440	20221212	-53.47	607	20231031	10.38	1127	-40.55	20230213	607	10.38	20231031	1440	-53.47	20221212	607	10.38	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
124	20231207	140356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	677	10	2	1.50	82640088	123773	42.50	665	679	656	867	467	667	667.67	0.91	0	8973	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	504	-3.80	0.58	12	0.17	-178.00	1172.00	1440	20221212	-52.99	607	20231031	11.53	1127	-39.93	20230213	607	11.53	20231031	1440	-52.99	20221212	607	11.53	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
125	20231207	130357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	7	2	1.05	76508269	114689	39.38	665	679	656	867	467	667	667.09	0.91	0	8097	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	502	-3.79	0.58	12	0.15	-178.00	1172.00	1440	20221212	-53.19	607	20231031	11.04	1127	-40.20	20230213	607	11.04	20231031	1440	-53.19	20221212	607	11.04	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
126	20231207	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	11	2	1.65	52598208	79008	27.13	665	679	656	867	467	667	665.73	0.91	0	8098	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	505	-3.81	0.58	12	0.11	-178.00	1172.00	1440	20221212	-52.92	607	20231031	11.70	1127	-39.84	20230213	607	11.70	20231031	1440	-52.92	20221212	607	11.70	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
127	20231207	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	-5	5	-0.75	39219397	59114	20.30	665	673	656	867	467	667	663.45	0.91	0	8107	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	493	-3.72	0.56	12	0.08	-178.00	1172.00	1440	20221212	-54.03	607	20231031	9.06	1127	-41.26	20230213	607	9.06	20231031	1440	-54.03	20221212	607	9.06	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
128	20231207	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	666	-1	5	-0.15	24334932	36645	12.58	665	673	656	867	467	667	664.07	0.91	0	6166	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	496	-3.74	0.57	12	0.05	-178.00	1172.00	1440	20221212	-53.75	607	20231031	9.72	1127	-40.91	20230213	607	9.72	20231031	1440	-53.75	20221212	607	9.72	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
129	20231207	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	-7	5	-1.05	10950157	16529	5.68	665	667	656	867	467	667	662.48	0.91	0	533	695	680	669	654	643	688	662	372	200	500	420	1	1	74439675	491	-3.71	0.56	12	0.02	-178.00	1172.00	1440	20221212	-54.17	607	20231031	8.73	1127	-41.44	20230213	607	8.73	20231031	1440	-54.17	20221212	607	8.73	20231031	0.10	N	035620	500	372 억		677143	N	N	0	N	00	N
130	20231206	160351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	4	2	0.60	194431009	289860	63.11	663	684	658	861	465	663	670.80	0.88	0	19761	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	497	-3.75	0.57	12	0.39	-178.00	1172.00	1440	20221212	-53.68	607	20231031	9.88	1127	-40.82	20230213	607	9.88	20231031	1440	-53.68	20221212	607	9.88	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
131	20231206	150359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	669	6	2	0.90	167022788	248866	54.19	663	684	658	861	465	663	671.16	0.88	0	13343	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	498	-3.76	0.57	12	0.33	-178.00	1172.00	1440	20221212	-53.54	607	20231031	10.21	1127	-40.64	20230213	607	10.21	20231031	1440	-53.54	20221212	607	10.21	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
132	20231206	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	671	8	2	1.21	151268622	225284	49.05	663	684	658	861	465	663	671.49	0.88	0	12214	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	499	-3.77	0.57	12	0.30	-178.00	1172.00	1440	20221212	-53.40	607	20231031	10.54	1127	-40.46	20230213	607	10.54	20231031	1440	-53.40	20221212	607	10.54	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
133	20231206	130354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	675	12	2	1.81	116768516	173974	37.88	663	684	658	861	465	663	671.22	0.88	0	10787	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	502	-3.79	0.58	12	0.23	-178.00	1172.00	1440	20221212	-53.12	607	20231031	11.20	1127	-40.11	20230213	607	11.20	20231031	1440	-53.12	20221212	607	11.20	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
134	20231206	120353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	10	2	1.51	89095893	132889	28.93	663	684	658	861	465	663	670.50	0.88	0	1514	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	501	-3.78	0.57	12	0.18	-178.00	1172.00	1440	20221212	-53.26	607	20231031	10.87	1127	-40.28	20230213	607	10.87	20231031	1440	-53.26	20221212	607	10.87	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
135	20231206	110358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	676	13	2	1.96	80774754	120508	26.24	663	684	658	861	465	663	670.33	0.88	0	-211	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	503	-3.80	0.58	12	0.16	-178.00	1172.00	1440	20221212	-53.06	607	20231031	11.37	1127	-40.02	20230213	607	11.37	20231031	1440	-53.06	20221212	607	11.37	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
136	20231206	100354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	669	6	2	0.90	67368222	100615	21.91	663	684	658	861	465	663	669.61	0.88	0	2481	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	498	-3.76	0.57	12	0.14	-178.00	1172.00	1440	20221212	-53.54	607	20231031	10.21	1127	-40.64	20230213	607	10.21	20231031	1440	-53.54	20221212	607	10.21	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
137	20231206	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	665	2	2	0.30	3647731	5507	1.20	663	668	658	861	465	663	662.28	0.88	0	336	697	680	667	650	637	673	643	372	198	500	420	1	1	74439675	495	-3.74	0.57	12	0.01	-178.00	1172.00	1440	20221212	-53.82	607	20231031	9.56	1127	-40.99	20230213	607	9.56	20231031	1440	-53.82	20221212	607	9.56	20231031	0.10	N	035620	500	372 억		657382	N	N	0	N	00	N
138	20231205	160356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	663	-17	5	-2.50	299576834	451806	20.78	683	684	654	884	476	680	663.07	0.85	0	27628	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	494	-3.72	0.57	12	0.61	-178.00	1172.00	1440	20221212	-53.96	607	20231031	9.23	1127	-41.17	20230213	607	9.23	20231031	1440	-53.96	20221212	607	9.23	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
139	20231205	150355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	-18	5	-2.65	270722233	408247	18.78	683	684	654	884	476	680	663.13	0.85	0	17852	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	493	-3.72	0.56	12	0.55	-178.00	1172.00	1440	20221212	-54.03	607	20231031	9.06	1127	-41.26	20230213	607	9.06	20231031	1440	-54.03	20221212	607	9.06	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
140	20231205	140356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	661	-19	5	-2.79	242547938	365593	16.82	683	684	654	884	476	680	663.44	0.85	0	16725	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	492	-3.71	0.56	12	0.49	-178.00	1172.00	1440	20221212	-54.10	607	20231031	8.90	1127	-41.35	20230213	607	8.90	20231031	1440	-54.10	20221212	607	8.90	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
141	20231205	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	664	-16	5	-2.35	203144674	306108	14.08	683	684	654	884	476	680	663.64	0.85	0	15471	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	494	-3.73	0.57	12	0.41	-178.00	1172.00	1440	20221212	-53.89	607	20231031	9.39	1127	-41.08	20230213	607	9.39	20231031	1440	-53.89	20221212	607	9.39	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
142	20231205	120352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	661	-19	5	-2.79	190921256	287644	13.23	683	684	654	884	476	680	663.74	0.85	0	15761	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	492	-3.71	0.56	12	0.39	-178.00	1172.00	1440	20221212	-54.10	607	20231031	8.90	1127	-41.35	20230213	607	8.90	20231031	1440	-54.10	20221212	607	8.90	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
143	20231205	110353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	671	-9	5	-1.32	147222335	221323	10.18	683	684	654	884	476	680	665.19	0.85	0	13483	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	499	-3.77	0.57	12	0.30	-178.00	1172.00	1440	20221212	-53.40	607	20231031	10.54	1127	-40.46	20230213	607	10.54	20231031	1440	-53.40	20221212	607	10.54	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
144	20231205	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	664	-16	5	-2.35	125209295	188275	8.66	683	684	654	884	476	680	665.03	0.85	0	12919	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	494	-3.73	0.57	12	0.25	-178.00	1172.00	1440	20221212	-53.89	607	20231031	9.39	1127	-41.08	20230213	607	9.39	20231031	1440	-53.89	20221212	607	9.39	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
145	20231205	090352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	-1	5	-0.15	14018354	20625	0.95	683	684	674	884	476	680	679.68	0.85	0	-140	764	721	692	649	620	707	635	372	204	500	430	1	1	74439675	505	-3.81	0.58	12	0.03	-178.00	1172.00	1440	20221212	-52.85	607	20231031	11.86	1127	-39.75	20230213	607	11.86	20231031	1440	-52.85	20221212	607	11.86	20231031	0.10	N	035620	500	372 억		629754	N	N	0	N	00	N
146	20231204	160353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	-10	5	-1.45	1514743504	2171151	412.18	692	735	663	897	483	690	697.68	0.91	0	-44552	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	506	-3.82	0.58	12	2.92	-178.00	1172.00	1440	20221212	-52.78	607	20231031	12.03	1127	-39.66	20230213	607	12.03	20231031	1440	-52.78	20221212	607	12.03	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
147	20231204	150354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	677	-13	5	-1.88	1486355569	2129261	404.23	692	735	663	897	483	690	698.06	0.91	0	-46532	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	504	-3.80	0.58	12	2.86	-178.00	1172.00	1440	20221212	-52.99	607	20231031	11.53	1127	-39.93	20230213	607	11.53	20231031	1440	-52.99	20221212	607	11.53	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
148	20231204	140351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	677	-13	5	-1.88	1459688641	2089944	396.77	692	735	663	897	483	690	698.43	0.91	0	-46947	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	504	-3.80	0.58	12	2.81	-178.00	1172.00	1440	20221212	-52.99	607	20231031	11.53	1127	-39.93	20230213	607	11.53	20231031	1440	-52.99	20221212	607	11.53	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
149	20231204	130351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	-10	5	-1.45	1421382036	2033298	386.01	692	735	663	897	483	690	699.05	0.91	0	-37637	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	506	-3.82	0.58	12	2.73	-178.00	1172.00	1440	20221212	-52.78	607	20231031	12.03	1127	-39.66	20230213	607	12.03	20231031	1440	-52.78	20221212	607	12.03	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
150	20231204	120351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	686	-4	5	-0.58	1396189815	1996334	379.00	692	735	663	897	483	690	699.38	0.91	0	-45265	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	511	-3.85	0.59	12	2.68	-178.00	1172.00	1440	20221212	-52.36	607	20231031	13.01	1127	-39.13	20230213	607	13.01	20231031	1440	-52.36	20221212	607	13.01	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
151	20231204	110352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	677	-13	5	-1.88	1332426083	1902829	361.24	692	735	663	897	483	690	700.23	0.91	0	-43746	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	504	-3.80	0.58	12	2.56	-178.00	1172.00	1440	20221212	-52.99	607	20231031	11.53	1127	-39.93	20230213	607	11.53	20231031	1440	-52.99	20221212	607	11.53	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
152	20231204	100351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	-12	5	-1.74	1253486468	1785646	339.00	692	735	663	897	483	690	701.98	0.91	0	-43291	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	505	-3.81	0.58	12	2.40	-178.00	1172.00	1440	20221212	-52.92	607	20231031	11.70	1127	-39.84	20230213	607	11.70	20231031	1440	-52.92	20221212	607	11.70	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
153	20231204	090352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	688	-2	5	-0.29	21480144	31118	5.91	692	692	688	897	483	690	690.28	0.91	0	-4233	711	700	687	676	663	694	670	372	207	500	440	1	1	74439675	512	-3.87	0.59	12	0.04	-178.00	1172.00	1440	20221212	-52.22	607	20231031	13.34	1127	-38.95	20230213	607	13.34	20231031	1440	-52.22	20221212	607	13.34	20231031	0.14	N	035620	500	372 억		674344	N	N	0	N	00	N
154	20231201	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	690	-8	5	-1.15	352547414	516188	35.34	698	698	674	907	489	698	682.93	0.88	0	16510	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	514	-3.88	0.59	12	0.69	-178.00	1172.00	1440	20221212	-52.08	607	20231031	13.67	1127	-38.78	20230213	607	13.67	20231031	1440	-52.08	20221212	607	13.67	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N
155	20231201	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	-17	5	-2.44	309973615	454089	31.09	698	698	674	907	489	698	682.63	0.88	0	16449	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	507	-3.83	0.58	12	0.61	-178.00	1172.00	1440	20221212	-52.71	607	20231031	12.19	1127	-39.57	20230213	607	12.19	20231031	1440	-52.71	20221212	607	12.19	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N
156	20231201	140351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	683	-15	5	-2.15	275896559	403749	27.64	698	698	674	907	489	698	683.34	0.88	0	17943	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	508	-3.84	0.58	12	0.54	-178.00	1172.00	1440	20221212	-52.57	607	20231031	12.52	1127	-39.40	20230213	607	12.52	20231031	1440	-52.57	20221212	607	12.52	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N
157	20231201	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	684	-14	5	-2.01	235048577	343811	23.54	698	698	674	907	489	698	683.66	0.88	0	11989	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	509	-3.84	0.58	12	0.46	-178.00	1172.00	1440	20221212	-52.50	607	20231031	12.69	1127	-39.31	20230213	607	12.69	20231031	1440	-52.50	20221212	607	12.69	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N
158	20231201	120353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	684	-14	5	-2.01	212318174	310738	21.27	698	698	674	907	489	698	683.27	0.88	0	12919	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	509	-3.84	0.58	12	0.42	-178.00	1172.00	1440	20221212	-52.50	607	20231031	12.69	1127	-39.31	20230213	607	12.69	20231031	1440	-52.50	20221212	607	12.69	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N
159	20231201	110352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	683	-15	5	-2.15	178473091	261045	17.87	698	698	674	907	489	698	683.69	0.88	0	14774	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	508	-3.84	0.58	12	0.35	-178.00	1172.00	1440	20221212	-52.57	607	20231031	12.52	1127	-39.40	20230213	607	12.52	20231031	1440	-52.57	20221212	607	12.52	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N
160	20231201	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-13	5	-1.86	128744900	187899	12.86	698	698	676	907	489	698	685.18	0.88	0	8350	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	510	-3.85	0.58	12	0.25	-178.00	1172.00	1440	20221212	-52.43	607	20231031	12.85	1127	-39.22	20230213	607	12.85	20231031	1440	-52.43	20221212	607	12.85	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N
161	20231201	090349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	692	-6	5	-0.86	10370686	14904	1.02	698	698	692	907	489	698	695.83	0.88	0	-33	734	715	695	676	656	706	667	372	209	500	440	1	1	74439675	515	-3.89	0.59	12	0.02	-178.00	1172.00	1440	20221212	-51.94	607	20231031	14.00	1127	-38.60	20230213	607	14.00	20231031	1440	-51.94	20221212	607	14.00	20231031	0.27	N	035620	500	372 억		658630	N	N	0	N	00	N