KissMeData/173940/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	161004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
3	20231229	150951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
4	20231229	140950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
5	20231229	130951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
6	20231229	120953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
7	20231229	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
8	20231229	100919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
9	20231229	090918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	548	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
10	20231228	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	73786350	14716	115.33	4920	5050	4920	6390	3445	4920	5014.01	0.48	0	553	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
11	20231228	150916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	72607650	14481	113.49	4920	5050	4920	6390	3445	4920	5013.99	0.48	0	552	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.09	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
12	20231228	140907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	70565050	14074	110.30	4920	5050	4920	6390	3445	4920	5013.86	0.48	0	290	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.09	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
13	20231228	130907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	110	2	2.24	67402280	13445	105.37	4920	5050	4920	6390	3445	4920	5013.19	0.48	0	177	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	774	-4.35	1.55	12	0.09	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	8350	-39.76	20230703	4825	4.25	20231227	8350	-39.76	20230703	4825	4.25	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
14	20231228	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	110	2	2.24	63080520	12585	98.63	4920	5050	4920	6390	3445	4920	5012.36	0.48	0	77	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	774	-4.35	1.55	12	0.08	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	8350	-39.76	20230703	4825	4.25	20231227	8350	-39.76	20230703	4825	4.25	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
15	20231228	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	110	2	2.24	60100280	11992	93.98	4920	5050	4920	6390	3445	4920	5011.70	0.48	0	-77	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	774	-4.35	1.55	12	0.08	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	8350	-39.76	20230703	4825	4.25	20231227	8350	-39.76	20230703	4825	4.25	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
16	20231228	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	100	2	2.03	48662700	9720	76.18	4920	5050	4920	6390	3445	4920	5006.45	0.48	0	-208	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	10	1	15392808	773	-4.34	1.55	12	0.06	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	8350	-39.88	20230703	4825	4.04	20231227	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
17	20231228	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	30	2	0.61	2479650	501	3.93	4920	4950	4920	6390	3445	4920	4949.40	0.48	0	-191	5063	4991	4908	4836	4753	5027	4872	77	1470	500	3440	5	1	15392808	762	-4.28	1.53	12	0.00	-1157.00	3240.00	8350	20230703	-40.72	4825	20231227	2.59	8350	-40.72	20230703	4825	2.59	20231227	8350	-40.72	20230703	4825	2.59	20231227	0.22	N	173940	500	76 억		73369	N	N	0	N	00	N
18	20231227	160900	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4920	65	2	1.34	62417925	12760	160.46	4850	4980	4825	6310	3400	4855	4891.69	0.47	0	317	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	757	-4.25	1.52	12	0.08	-1157.00	3240.00	8350	20230703	-41.08	4825	20231227	1.97	8350	-41.08	20230703	4825	1.97	20231227	8350	-41.08	20230703	4825	1.97	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
19	20231227	150913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4980	125	2	2.57	61743305	12624	158.75	4850	4980	4825	6310	3400	4855	4890.95	0.47	0	317	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	767	-4.30	1.54	12	0.08	-1157.00	3240.00	8350	20230703	-40.36	4825	20231227	3.21	8350	-40.36	20230703	4825	3.21	20231227	8350	-40.36	20230703	4825	3.21	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
20	20231227	140909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4870	15	2	0.31	35517655	7332	92.20	4850	4940	4825	6310	3400	4855	4844.20	0.47	0	350	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	750	-4.21	1.50	12	0.05	-1157.00	3240.00	8350	20230703	-41.68	4825	20231227	0.93	8350	-41.68	20230703	4825	0.93	20231227	8350	-41.68	20230703	4825	0.93	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
21	20231227	130901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4925	70	2	1.44	35282065	7284	91.60	4850	4940	4825	6310	3400	4855	4843.78	0.47	0	354	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	758	-4.26	1.52	12	0.05	-1157.00	3240.00	8350	20230703	-41.02	4825	20231227	2.07	8350	-41.02	20230703	4825	2.07	20231227	8350	-41.02	20230703	4825	2.07	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
22	20231227	120903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4935	80	2	1.65	34798975	7186	90.37	4850	4940	4825	6310	3400	4855	4842.61	0.47	0	357	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	760	-4.27	1.52	12	0.05	-1157.00	3240.00	8350	20230703	-40.90	4825	20231227	2.28	8350	-40.90	20230703	4825	2.28	20231227	8350	-40.90	20230703	4825	2.28	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
23	20231227	110909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4845	-10	5	-0.21	19482230	4027	50.64	4850	4890	4825	6310	3400	4855	4837.90	0.47	0	361	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	746	-4.19	1.50	12	0.03	-1157.00	3240.00	8350	20230703	-41.98	4825	20231227	0.41	8350	-41.98	20230703	4825	0.41	20231227	8350	-41.98	20230703	4825	0.41	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
24	20231227	100909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4830	-25	5	-0.51	9331915	1928	24.25	4850	4890	4825	6310	3400	4855	4840.20	0.47	0	254	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	743	-4.17	1.49	12	0.01	-1157.00	3240.00	8350	20230703	-42.16	4825	20231227	0.10	8350	-42.16	20230703	4825	0.10	20231227	8350	-42.16	20230703	4825	0.10	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
25	20231227	090911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4835	-20	5	-0.41	2000290	413	5.19	4850	4850	4835	6310	3400	4855	4843.32	0.47	0	52	5021	4937	4896	4812	4771	4917	4792	77	1455	500	3390	5	1	15392808	744	-4.18	1.49	12	0.00	-1157.00	3240.00	8350	20230703	-42.10	4835	20231227	0.00	8350	-42.10	20230703	4835	0.00	20231227	8350	-42.10	20230703	4835	0.00	20231227	0.22	N	173940	500	76 억		73038	N	N	0	N	00	N
26	20231226	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	-125	5	-2.51	38954705	7952	19.91	4980	4980	4855	6470	3490	4980	4898.73	0.48	0	-519	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	747	-4.20	1.50	12	0.05	-1157.00	3240.00	8350	20230703	-41.86	4850	20231220	0.10	8350	-41.86	20230703	4850	0.10	20231220	8350	-41.86	20230703	4850	0.10	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
27	20231226	150908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4895	-85	5	-1.71	21255405	4321	10.82	4980	4980	4895	6470	3490	4980	4919.09	0.48	0	-92	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	753	-4.23	1.51	12	0.03	-1157.00	3240.00	8350	20230703	-41.38	4850	20231220	0.93	8350	-41.38	20230703	4850	0.93	20231220	8350	-41.38	20230703	4850	0.93	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
28	20231226	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4940	-40	5	-0.80	5664135	1141	2.86	4980	4980	4930	6470	3490	4980	4964.18	0.48	0	-145	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	760	-4.27	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-40.84	4850	20231220	1.86	8350	-40.84	20230703	4850	1.86	20231220	8350	-40.84	20230703	4850	1.86	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
29	20231226	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4935	-45	5	-0.90	5146205	1036	2.59	4980	4980	4935	6470	3490	4980	4967.38	0.48	0	-140	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	760	-4.27	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-40.90	4850	20231220	1.75	8350	-40.90	20230703	4850	1.75	20231220	8350	-40.90	20230703	4850	1.75	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
30	20231226	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4935	-45	5	-0.90	5072120	1021	2.56	4980	4980	4935	6470	3490	4980	4967.80	0.48	0	-129	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	760	-4.27	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-40.90	4850	20231220	1.75	8350	-40.90	20230703	4850	1.75	20231220	8350	-40.90	20230703	4850	1.75	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
31	20231226	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4940	-40	5	-0.80	5022770	1011	2.53	4980	4980	4940	6470	3490	4980	4968.12	0.48	0	-119	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	760	-4.27	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-40.84	4850	20231220	1.86	8350	-40.84	20230703	4850	1.86	20231220	8350	-40.84	20230703	4850	1.86	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
32	20231226	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	-35	5	-0.70	4983220	1003	2.51	4980	4980	4945	6470	3490	4980	4968.32	0.48	0	-112	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	761	-4.27	1.53	12	0.01	-1157.00	3240.00	8350	20230703	-40.78	4850	20231220	1.96	8350	-40.78	20230703	4850	1.96	20231220	8350	-40.78	20230703	4850	1.96	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
33	20231226	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	0	3	0.00	3399250	683	1.71	4980	4980	4950	6470	3490	4980	4976.94	0.48	0	-94	5103	5041	4998	4936	4893	5020	4915	77	1490	500	3480	5	1	15392808	767	-4.30	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.36	4850	20231220	2.68	8350	-40.36	20230703	4850	2.68	20231220	8350	-40.36	20230703	4850	2.68	20231220	0.22	N	173940	500	76 억		73550	N	N	0	N	00	N
34	20231222	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	0	3	0.00	199876500	39946	278.51	5000	5060	4955	6470	3490	4980	5003.67	0.47	0	437	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	5	1	15392808	767	-4.30	1.54	12	0.26	-1157.00	3240.00	8350	20230703	-40.36	4850	20231220	2.68	8350	-40.36	20230703	4850	2.68	20231220	8350	-40.36	20230703	4850	2.68	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
35	20231222	150853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	10	2	0.20	195358555	39039	272.18	5000	5060	4955	6470	3490	4980	5004.19	0.47	0	526	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	5	1	15392808	768	-4.31	1.54	12	0.25	-1157.00	3240.00	8350	20230703	-40.24	4850	20231220	2.89	8350	-40.24	20230703	4850	2.89	20231220	8350	-40.24	20230703	4850	2.89	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
36	20231222	140851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	5	2	0.10	178230575	35602	248.22	5000	5060	4955	6470	3490	4980	5006.20	0.47	0	219	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	5	1	15392808	767	-4.31	1.54	12	0.23	-1157.00	3240.00	8350	20230703	-40.30	4850	20231220	2.78	8350	-40.30	20230703	4850	2.78	20231220	8350	-40.30	20230703	4850	2.78	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
37	20231222	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	10	2	0.20	122130140	24344	169.73	5000	5060	4955	6470	3490	4980	5016.85	0.47	0	-120	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	5	1	15392808	768	-4.31	1.54	12	0.16	-1157.00	3240.00	8350	20230703	-40.24	4850	20231220	2.89	8350	-40.24	20230703	4850	2.89	20231220	8350	-40.24	20230703	4850	2.89	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
38	20231222	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	60	2	1.20	66462310	13201	92.04	5000	5060	4955	6470	3490	4980	5034.64	0.47	0	-565	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	10	1	15392808	776	-4.36	1.56	12	0.09	-1157.00	3240.00	8350	20230703	-39.64	4850	20231220	3.92	8350	-39.64	20230703	4850	3.92	20231220	8350	-39.64	20230703	4850	3.92	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
39	20231222	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	70	2	1.41	58651960	11654	81.25	5000	5060	4955	6470	3490	4980	5032.78	0.47	0	-597	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	10	1	15392808	777	-4.36	1.56	12	0.08	-1157.00	3240.00	8350	20230703	-39.52	4850	20231220	4.12	8350	-39.52	20230703	4850	4.12	20231220	8350	-39.52	20230703	4850	4.12	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
40	20231222	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	70	2	1.41	28502560	5682	39.62	5000	5060	4955	6470	3490	4980	5016.29	0.47	0	-855	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	10	1	15392808	777	-4.36	1.56	12	0.04	-1157.00	3240.00	8350	20230703	-39.52	4850	20231220	4.12	8350	-39.52	20230703	4850	4.12	20231220	8350	-39.52	20230703	4850	4.12	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
41	20231222	090852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	0	3	0.00	1837680	368	2.57	5000	5000	4980	6470	3490	4980	4993.70	0.47	0	33	5043	5011	4958	4926	4873	5027	4942	77	1490	500	3480	5	1	15392808	767	-4.30	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.36	4850	20231220	2.68	8350	-40.36	20230703	4850	2.68	20231220	8350	-40.36	20230703	4850	2.68	20231220	0.22	N	173940	500	76 억		73113	N	N	0	N	00	N
42	20231221	160846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	75	2	1.53	69361225	14002	136.83	4905	4990	4905	6370	3435	4905	4953.67	0.47	0	216	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	767	-4.30	1.54	12	0.09	-1157.00	3240.00	8350	20230703	-40.36	4850	20231220	2.68	8350	-40.36	20230703	4850	2.68	20231220	8350	-40.36	20230703	4850	2.68	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
43	20231221	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	70	2	1.43	68708910	13871	135.55	4905	4990	4905	6370	3435	4905	4953.42	0.47	0	170	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	766	-4.30	1.54	12	0.09	-1157.00	3240.00	8350	20230703	-40.42	4850	20231220	2.58	8350	-40.42	20230703	4850	2.58	20231220	8350	-40.42	20230703	4850	2.58	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
44	20231221	140846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	80	2	1.63	50485535	10213	99.80	4905	4985	4905	6370	3435	4905	4943.26	0.47	0	47	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	767	-4.31	1.54	12	0.07	-1157.00	3240.00	8350	20230703	-40.30	4850	20231220	2.78	8350	-40.30	20230703	4850	2.78	20231220	8350	-40.30	20230703	4850	2.78	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
45	20231221	130844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	75	2	1.53	31956900	6481	63.33	4905	4980	4905	6370	3435	4905	4930.86	0.47	0	43	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	767	-4.30	1.54	12	0.04	-1157.00	3240.00	8350	20230703	-40.36	4850	20231220	2.68	8350	-40.36	20230703	4850	2.68	20231220	8350	-40.36	20230703	4850	2.68	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
46	20231221	120850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	5	2	0.10	7651350	1553	15.18	4905	4945	4905	6370	3435	4905	4926.82	0.47	0	-156	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	756	-4.24	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-41.20	4850	20231220	1.24	8350	-41.20	20230703	4850	1.24	20231220	8350	-41.20	20230703	4850	1.24	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
47	20231221	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	15	2	0.31	7121315	1445	14.12	4905	4945	4905	6370	3435	4905	4928.25	0.47	0	-155	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	757	-4.25	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-41.08	4850	20231220	1.44	8350	-41.08	20230703	4850	1.44	20231220	8350	-41.08	20230703	4850	1.44	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
48	20231221	100846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4935	30	2	0.61	3437420	697	6.81	4905	4945	4905	6370	3435	4905	4931.74	0.47	0	-151	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	760	-4.27	1.52	12	0.00	-1157.00	3240.00	8350	20230703	-40.90	4850	20231220	1.75	8350	-40.90	20230703	4850	1.75	20231220	8350	-40.90	20230703	4850	1.75	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
49	20231221	090847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4940	35	2	0.71	255620	52	0.51	4905	4940	4905	6370	3435	4905	4915.77	0.47	0	-1	4995	4950	4900	4855	4805	4925	4830	77	1465	500	3430	5	1	15392808	760	-4.27	1.52	12	0.00	-1157.00	3240.00	8350	20230703	-40.84	4850	20231220	1.86	8350	-40.84	20230703	4850	1.86	20231220	8350	-40.84	20230703	4850	1.86	20231220	0.20	N	173940	500	76 억		72896	N	N	0	N	00	N
50	20231220	160849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4905	-15	5	-0.30	49861985	10219	53.44	4920	4945	4850	6390	3445	4920	4879.34	0.47	0	599	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	755	-4.24	1.51	12	0.07	-1157.00	3240.00	8350	20230703	-41.26	4850	20231220	1.13	8350	-41.26	20230703	4850	1.13	20231220	8350	-41.26	20230703	4850	1.13	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
51	20231220	150933	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4890	-30	5	-0.61	43873395	8998	47.05	4920	4945	4850	6390	3445	4920	4875.91	0.47	0	602	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	753	-4.23	1.51	12	0.06	-1157.00	3240.00	8350	20230703	-41.44	4850	20231220	0.82	8350	-41.44	20230703	4850	0.82	20231220	8350	-41.44	20230703	4850	0.82	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
52	20231220	140946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4880	-40	5	-0.81	37731470	7742	40.49	4920	4945	4850	6390	3445	4920	4873.61	0.47	0	599	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	751	-4.22	1.51	12	0.05	-1157.00	3240.00	8350	20230703	-41.56	4850	20231220	0.62	8350	-41.56	20230703	4850	0.62	20231220	8350	-41.56	20230703	4850	0.62	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
53	20231220	130938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4880	-40	5	-0.81	28567895	5865	30.67	4920	4945	4850	6390	3445	4920	4870.91	0.47	0	701	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	751	-4.22	1.51	12	0.04	-1157.00	3240.00	8350	20230703	-41.56	4850	20231220	0.62	8350	-41.56	20230703	4850	0.62	20231220	8350	-41.56	20230703	4850	0.62	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
54	20231220	120844	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4870	-50	5	-1.02	22942860	4711	24.64	4920	4945	4850	6390	3445	4920	4870.06	0.47	0	758	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	750	-4.21	1.50	12	0.03	-1157.00	3240.00	8350	20230703	-41.68	4850	20231220	0.41	8350	-41.68	20230703	4850	0.41	20231220	8350	-41.68	20230703	4850	0.41	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
55	20231220	110847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4870	-50	5	-1.02	19048550	3912	20.46	4920	4945	4850	6390	3445	4920	4869.26	0.47	0	710	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	750	-4.21	1.50	12	0.03	-1157.00	3240.00	8350	20230703	-41.68	4850	20231220	0.41	8350	-41.68	20230703	4850	0.41	20231220	8350	-41.68	20230703	4850	0.41	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
56	20231220	100848	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4870	-50	5	-1.02	15016135	3084	16.13	4920	4945	4850	6390	3445	4920	4869.05	0.47	0	688	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	750	-4.21	1.50	12	0.02	-1157.00	3240.00	8350	20230703	-41.68	4850	20231220	0.41	8350	-41.68	20230703	4850	0.41	20231220	8350	-41.68	20230703	4850	0.41	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
57	20231220	090845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4855	-65	5	-1.32	1783160	364	1.90	4920	4945	4855	6390	3445	4920	4898.79	0.47	0	-122	5003	4961	4908	4866	4813	4982	4887	77	1470	500	3440	5	1	15392808	747	-4.20	1.50	12	0.00	-1157.00	3240.00	8350	20230703	-41.86	4855	20231220	0.00	8350	-41.86	20230703	4855	0.00	20231220	8350	-41.86	20230703	4855	0.00	20231220	0.19	N	173940	500	76 억		72297	N	N	0	N	00	N
58	20231219	160846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4920	-30	5	-0.61	93214985	19115	307.46	4905	4950	4855	6430	3465	4950	4876.54	0.47	0	64	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	757	-4.25	1.52	12	0.12	-1157.00	3240.00	8350	20230703	-41.08	4855	20231219	1.34	8350	-41.08	20230703	4855	1.34	20231219	8350	-41.08	20230703	4855	1.34	20231219	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
59	20231219	150849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4875	-75	5	-1.52	84544755	17352	279.11	4905	4950	4855	6430	3465	4950	4872.33	0.47	0	64	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	750	-4.21	1.50	12	0.11	-1157.00	3240.00	8350	20230703	-41.62	4855	20231219	0.41	8350	-41.62	20230703	4855	0.41	20231219	8350	-41.62	20230703	4855	0.41	20231219	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
60	20231219	140844	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4870	-80	5	-1.62	79060810	16226	260.99	4905	4950	4855	6430	3465	4950	4872.48	0.47	0	162	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	750	-4.21	1.50	12	0.11	-1157.00	3240.00	8350	20230703	-41.68	4855	20231219	0.31	8350	-41.68	20230703	4855	0.31	20231219	8350	-41.68	20230703	4855	0.31	20231219	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
61	20231219	130849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4870	-80	5	-1.62	73576160	15099	242.87	4905	4950	4855	6430	3465	4950	4872.92	0.47	0	24	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	750	-4.21	1.50	12	0.10	-1157.00	3240.00	8350	20230703	-41.68	4855	20231219	0.31	8350	-41.68	20230703	4855	0.31	20231219	8350	-41.68	20230703	4855	0.31	20231219	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
62	20231219	120852	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4860	-90	5	-1.82	66830685	13714	220.59	4905	4950	4855	6430	3465	4950	4873.17	0.47	0	5	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	748	-4.20	1.50	12	0.09	-1157.00	3240.00	8350	20230703	-41.80	4855	20231219	0.10	8350	-41.80	20230703	4855	0.10	20231219	8350	-41.80	20230703	4855	0.10	20231219	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
63	20231219	110848	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4870	-80	5	-1.62	42979940	8812	141.74	4905	4950	4870	6430	3465	4950	4877.43	0.47	0	16	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	750	-4.21	1.50	12	0.06	-1157.00	3240.00	8350	20230703	-41.68	4870	20231219	0.00	8350	-41.68	20230703	4870	0.00	20231219	8350	-41.68	20230703	4870	0.00	20231219	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
64	20231219	100846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4875	-75	5	-1.52	21270700	4359	70.11	4905	4950	4870	6430	3465	4950	4879.72	0.47	0	109	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	750	-4.21	1.50	12	0.03	-1157.00	3240.00	8350	20230703	-41.62	4870	20231219	0.10	8350	-41.62	20230703	4870	0.10	20231219	8350	-41.62	20230703	4870	0.10	20231219	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
65	20231219	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4880	-70	5	-1.41	2420505	495	7.96	4905	4935	4880	6430	3465	4950	4889.91	0.47	0	75	5030	4990	4945	4905	4860	4992	4907	77	1480	500	3460	5	1	15392808	751	-4.22	1.51	12	0.00	-1157.00	3240.00	8350	20230703	-41.56	4870	20231214	0.21	8350	-41.56	20230703	4870	0.21	20231214	8350	-41.56	20230703	4870	0.21	20231214	0.19	N	173940	500	76 억		72233	N	N	0	N	00	N
66	20231218	160842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	0	3	0.00	30584590	6215	102.39	4950	4985	4900	6430	3465	4950	4921.09	0.47	0	-73	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	762	-4.28	1.53	12	0.04	-1157.00	3240.00	8350	20230703	-40.72	4870	20231214	1.64	8350	-40.72	20230703	4870	1.64	20231214	8350	-40.72	20230703	4870	1.64	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
67	20231218	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4925	-25	5	-0.51	30109440	6119	100.81	4950	4985	4900	6430	3465	4950	4920.65	0.47	0	-73	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	758	-4.26	1.52	12	0.04	-1157.00	3240.00	8350	20230703	-41.02	4870	20231214	1.13	8350	-41.02	20230703	4870	1.13	20231214	8350	-41.02	20230703	4870	1.13	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
68	20231218	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	-40	5	-0.81	23679315	4816	79.34	4950	4985	4900	6430	3465	4950	4916.80	0.47	0	-75	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	756	-4.24	1.52	12	0.03	-1157.00	3240.00	8350	20230703	-41.20	4870	20231214	0.82	8350	-41.20	20230703	4870	0.82	20231214	8350	-41.20	20230703	4870	0.82	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
69	20231218	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	-40	5	-0.81	20554370	4181	68.88	4950	4985	4900	6430	3465	4950	4916.14	0.47	0	44	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	756	-4.24	1.52	12	0.03	-1157.00	3240.00	8350	20230703	-41.20	4870	20231214	0.82	8350	-41.20	20230703	4870	0.82	20231214	8350	-41.20	20230703	4870	0.82	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
70	20231218	120836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	-40	5	-0.81	8105485	1643	27.07	4950	4985	4910	6430	3465	4950	4933.34	0.47	0	34	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	756	-4.24	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-41.20	4870	20231214	0.82	8350	-41.20	20230703	4870	0.82	20231214	8350	-41.20	20230703	4870	0.82	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
71	20231218	110839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4925	-25	5	-0.51	4563990	923	15.21	4950	4985	4925	6430	3465	4950	4944.73	0.47	0	44	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	758	-4.26	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-41.02	4870	20231214	1.13	8350	-41.02	20230703	4870	1.13	20231214	8350	-41.02	20230703	4870	1.13	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
72	20231218	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	35	2	0.71	2257270	456	7.51	4950	4985	4950	6430	3465	4950	4950.15	0.47	0	-3	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	767	-4.31	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.30	4870	20231214	2.36	8350	-40.30	20230703	4870	2.36	20231214	8350	-40.30	20230703	4870	2.36	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
73	20231218	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	0	3	0.00	29700	6	0.10	4950	4950	4950	6430	3465	4950	4950.00	0.47	0	0	5016	4982	4961	4927	4906	4977	4922	77	1480	500	3460	5	1	15392808	762	-4.28	1.53	12	0.00	-1157.00	3240.00	8350	20230703	-40.72	4870	20231214	1.64	8350	-40.72	20230703	4870	1.64	20231214	8350	-40.72	20230703	4870	1.64	20231214	0.19	N	173940	500	76 억		72306	N	N	0	N	00	N
74	20231215	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	0	3	0.00	30087200	6070	58.32	4950	4995	4940	6430	3465	4950	4956.71	0.47	0	445	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	762	-4.28	1.53	12	0.04	-1157.00	3240.00	8350	20230703	-40.72	4870	20231214	1.64	8350	-40.72	20230703	4870	1.64	20231214	8350	-40.72	20230703	4870	1.64	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
75	20231215	150840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	-5	5	-0.10	24889810	5020	48.23	4950	4995	4940	6430	3465	4950	4958.13	0.47	0	444	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	761	-4.27	1.53	12	0.03	-1157.00	3240.00	8350	20230703	-40.78	4870	20231214	1.54	8350	-40.78	20230703	4870	1.54	20231214	8350	-40.78	20230703	4870	1.54	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
76	20231215	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	30	2	0.61	18057355	3640	34.97	4950	4995	4940	6430	3465	4950	4960.81	0.47	0	388	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	767	-4.30	1.54	12	0.02	-1157.00	3240.00	8350	20230703	-40.36	4870	20231214	2.26	8350	-40.36	20230703	4870	2.26	20231214	8350	-40.36	20230703	4870	2.26	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
77	20231215	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4940	-10	5	-0.20	14945415	3011	28.93	4950	4995	4940	6430	3465	4950	4963.61	0.47	0	346	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	760	-4.27	1.52	12	0.02	-1157.00	3240.00	8350	20230703	-40.84	4870	20231214	1.44	8350	-40.84	20230703	4870	1.44	20231214	8350	-40.84	20230703	4870	1.44	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
78	20231215	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4955	5	2	0.10	10260440	2065	19.84	4950	4995	4950	6430	3465	4950	4968.74	0.47	0	455	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	763	-4.28	1.53	12	0.01	-1157.00	3240.00	8350	20230703	-40.66	4870	20231214	1.75	8350	-40.66	20230703	4870	1.75	20231214	8350	-40.66	20230703	4870	1.75	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
79	20231215	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	20	2	0.40	7068595	1422	13.66	4950	4995	4950	6430	3465	4950	4970.88	0.47	0	274	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	765	-4.30	1.53	12	0.01	-1157.00	3240.00	8350	20230703	-40.48	4870	20231214	2.05	8350	-40.48	20230703	4870	2.05	20231214	8350	-40.48	20230703	4870	2.05	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
80	20231215	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	20	2	0.40	4210700	847	8.14	4950	4995	4950	6430	3465	4950	4971.31	0.47	0	269	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	765	-4.30	1.53	12	0.01	-1157.00	3240.00	8350	20230703	-40.48	4870	20231214	2.05	8350	-40.48	20230703	4870	2.05	20231214	8350	-40.48	20230703	4870	2.05	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
81	20231215	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	20	2	0.40	981540	198	1.90	4950	4970	4950	6430	3465	4950	4957.27	0.47	0	-2	5030	4990	4930	4890	4830	4960	4860	77	1480	500	3460	5	1	15392808	765	-4.30	1.53	12	0.00	-1157.00	3240.00	8350	20230703	-40.48	4870	20231214	2.05	8350	-40.48	20230703	4870	2.05	20231214	8350	-40.48	20230703	4870	2.05	20231214	0.19	N	173940	500	76 억		71861	N	N	0	N	00	N
82	20231214	160832	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4950	-5	5	-0.10	50974085	10368	263.28	4970	4970	4870	6440	3470	4955	4916.48	0.47	0	-63	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	762	-4.28	1.53	12	0.07	-1157.00	3240.00	8350	20230703	-40.72	4870	20231214	1.64	8350	-40.72	20230703	4870	1.64	20231214	8350	-40.72	20230703	4870	1.64	20231214	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
83	20231214	150901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4950	-5	5	-0.10	49632595	10097	256.40	4970	4970	4870	6440	3470	4955	4915.58	0.47	0	-63	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	762	-4.28	1.53	12	0.07	-1157.00	3240.00	8350	20230703	-40.72	4870	20231214	1.64	8350	-40.72	20230703	4870	1.64	20231214	8350	-40.72	20230703	4870	1.64	20231214	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
84	20231214	140837	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4955	0	3	0.00	49409690	10052	255.26	4970	4970	4870	6440	3470	4955	4915.41	0.47	0	-63	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	763	-4.28	1.53	12	0.07	-1157.00	3240.00	8350	20230703	-40.66	4870	20231214	1.75	8350	-40.66	20230703	4870	1.75	20231214	8350	-40.66	20230703	4870	1.75	20231214	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
85	20231214	130858	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4935	-20	5	-0.40	49266170	10023	254.52	4970	4970	4870	6440	3470	4955	4915.31	0.47	0	-63	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	760	-4.27	1.52	12	0.07	-1157.00	3240.00	8350	20230703	-40.90	4870	20231214	1.33	8350	-40.90	20230703	4870	1.33	20231214	8350	-40.90	20230703	4870	1.33	20231214	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
86	20231214	120911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4935	-20	5	-0.40	46426470	9448	239.92	4970	4970	4870	6440	3470	4955	4913.89	0.47	0	-63	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	760	-4.27	1.52	12	0.06	-1157.00	3240.00	8350	20230703	-40.90	4870	20231214	1.33	8350	-40.90	20230703	4870	1.33	20231214	8350	-40.90	20230703	4870	1.33	20231214	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
87	20231214	110844	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4935	-20	5	-0.40	46426470	9448	239.92	4970	4970	4870	6440	3470	4955	4913.89	0.47	0	-63	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	760	-4.27	1.52	12	0.06	-1157.00	3240.00	8350	20230703	-40.90	4870	20231214	1.33	8350	-40.90	20230703	4870	1.33	20231214	8350	-40.90	20230703	4870	1.33	20231214	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
88	20231214	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	10	2	0.20	949250	191	4.85	4970	4970	4965	6440	3470	4955	4969.90	0.47	0	-9	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	764	-4.29	1.53	12	0.00	-1157.00	3240.00	8350	20230703	-40.54	4905	20230320	1.22	8350	-40.54	20230703	4905	1.22	20230320	8350	-40.54	20230703	4905	1.22	20230320	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
89	20231214	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	15	2	0.30	139160	28	0.71	4970	4970	4970	6440	3470	4955	4970.00	0.47	0	-8	5031	4992	4956	4917	4881	4975	4900	77	1485	500	3460	5	1	15392808	765	-4.30	1.53	12	0.00	-1157.00	3240.00	8350	20230703	-40.48	4905	20230320	1.33	8350	-40.48	20230703	4905	1.33	20230320	8350	-40.48	20230703	4905	1.33	20230320	0.17	N	173940	500	76 억		71925	N	N	0	N	00	N
90	20231213	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4955	-45	5	-0.90	19536655	3938	21.24	4995	4995	4920	6500	3500	5000	4961.06	0.47	0	-506	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	763	-4.28	1.53	12	0.03	-1157.00	3240.00	8350	20230703	-40.66	4905	20230320	1.02	8350	-40.66	20230703	4905	1.02	20230320	8350	-40.66	20230703	4905	1.02	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
91	20231213	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	-80	5	-1.60	19136055	3857	20.80	4995	4995	4920	6500	3500	5000	4961.38	0.47	0	-476	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	757	-4.25	1.52	12	0.03	-1157.00	3240.00	8350	20230703	-41.08	4905	20230320	0.31	8350	-41.08	20230703	4905	0.31	20230320	8350	-41.08	20230703	4905	0.31	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
92	20231213	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4955	-45	5	-0.90	15377200	3096	16.70	4995	4995	4955	6500	3500	5000	4966.80	0.47	0	-475	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	763	-4.28	1.53	12	0.02	-1157.00	3240.00	8350	20230703	-40.66	4905	20230320	1.02	8350	-40.66	20230703	4905	1.02	20230320	8350	-40.66	20230703	4905	1.02	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
93	20231213	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	-30	5	-0.60	8905535	1793	9.67	4995	4995	4960	6500	3500	5000	4966.83	0.47	0	-57	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	765	-4.30	1.53	12	0.01	-1157.00	3240.00	8350	20230703	-40.48	4905	20230320	1.33	8350	-40.48	20230703	4905	1.33	20230320	8350	-40.48	20230703	4905	1.33	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
94	20231213	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4960	-40	5	-0.80	3641730	733	3.95	4995	4995	4960	6500	3500	5000	4968.25	0.47	0	-57	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	763	-4.29	1.53	12	0.00	-1157.00	3240.00	8350	20230703	-40.60	4905	20230320	1.12	8350	-40.60	20230703	4905	1.12	20230320	8350	-40.60	20230703	4905	1.12	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
95	20231213	110849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-15	5	-0.30	2038690	410	2.21	4995	4995	4960	6500	3500	5000	4972.41	0.47	0	-52	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	767	-4.31	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.30	4905	20230320	1.63	8350	-40.30	20230703	4905	1.63	20230320	8350	-40.30	20230703	4905	1.63	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
96	20231213	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-15	5	-0.30	1679770	338	1.82	4995	4995	4960	6500	3500	5000	4969.73	0.47	0	-30	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	767	-4.31	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.30	4905	20230320	1.63	8350	-40.30	20230703	4905	1.63	20230320	8350	-40.30	20230703	4905	1.63	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
97	20231213	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-5	5	-0.10	259740	52	0.28	4995	4995	4995	6500	3500	5000	4995.00	0.47	0	-7	5126	5062	4986	4922	4846	5025	4885	77	1500	500	3500	5	1	15392808	769	-4.32	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.18	4905	20230320	1.83	8350	-40.18	20230703	4905	1.83	20230320	8350	-40.18	20230703	4905	1.83	20230320	0.18	N	173940	500	76 억		72426	N	N	0	N	00	N
98	20231212	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-20	5	-0.40	91809595	18520	84.78	5050	5050	4910	6520	3520	5020	4957.32	0.47	0	55	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	10	1	15392808	770	-4.32	1.54	12	0.12	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4905	1.94	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
99	20231212	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4940	-80	5	-1.59	89005195	17959	82.21	5050	5050	4910	6520	3520	5020	4956.02	0.47	0	89	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	5	1	15392808	760	-4.27	1.52	12	0.12	-1157.00	3240.00	8350	20230703	-40.84	4900	20221208	0.82	8350	-40.84	20230703	4905	0.71	20230320	8350	-40.84	20230703	4905	0.71	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
100	20231212	140736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	-105	5	-2.09	77956925	15725	71.98	5050	5050	4910	6520	3520	5020	4957.52	0.47	0	472	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	5	1	15392808	757	-4.25	1.52	12	0.10	-1157.00	3240.00	8350	20230703	-41.14	4900	20221208	0.31	8350	-41.14	20230703	4905	0.20	20230320	8350	-41.14	20230703	4905	0.20	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
101	20231212	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	-90	5	-1.79	60310555	12136	55.56	5050	5050	4925	6520	3520	5020	4969.56	0.47	0	528	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	5	1	15392808	759	-4.26	1.52	12	0.08	-1157.00	3240.00	8350	20230703	-40.96	4900	20221208	0.61	8350	-40.96	20230703	4905	0.51	20230320	8350	-40.96	20230703	4905	0.51	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
102	20231212	120730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-30	5	-0.60	15247305	3056	13.99	5050	5050	4975	6520	3520	5020	4989.30	0.47	0	-105	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	5	1	15392808	768	-4.31	1.54	12	0.02	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4905	1.73	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
103	20231212	110742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-25	5	-0.50	11841435	2374	10.87	5050	5050	4975	6520	3520	5020	4987.97	0.47	0	-94	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	5	1	15392808	769	-4.32	1.54	12	0.02	-1157.00	3240.00	8350	20230703	-40.18	4900	20221208	1.94	8350	-40.18	20230703	4905	1.83	20230320	8350	-40.18	20230703	4905	1.83	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
104	20231212	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-25	5	-0.50	8480295	1701	7.79	5050	5050	4975	6520	3520	5020	4985.48	0.47	0	-96	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	5	1	15392808	769	-4.32	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.18	4900	20221208	1.94	8350	-40.18	20230703	4905	1.83	20230320	8350	-40.18	20230703	4905	1.83	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
105	20231212	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	-40	5	-0.80	220870	44	0.20	5050	5050	4980	6520	3520	5020	5019.77	0.47	0	-42	5193	5106	5033	4946	4873	5150	4990	77	1500	500	3510	5	1	15392808	767	-4.30	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.36	4900	20221208	1.63	8350	-40.36	20230703	4905	1.53	20230320	8350	-40.36	20230703	4905	1.53	20230320	0.17	N	173940	500	76 억		72371	N	N	0	N	00	N
106	20231211	160815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	30	2	0.60	109482845	21845	294.29	4990	5120	4960	6480	3495	4990	5011.80	0.47	838	1346	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	10	1	15392808	773	-4.34	1.55	12	0.14	-1157.00	3240.00	8350	20230703	-39.88	4900	20221208	2.45	8350	-39.88	20230703	4905	2.34	20230320	8350	-39.88	20230703	4905	2.34	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
107	20231211	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	10	2	0.20	103292495	20612	277.68	4990	5120	4960	6480	3495	4990	5011.28	0.47	838	1246	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	10	1	15392808	770	-4.32	1.54	12	0.13	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4905	1.94	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
108	20231211	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	20	2	0.40	97630235	19481	262.44	4990	5120	4960	6480	3495	4990	5011.56	0.47	838	906	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	10	1	15392808	771	-4.33	1.55	12	0.13	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4905	2.14	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
109	20231211	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	20	2	0.40	94230805	18803	253.31	4990	5120	4960	6480	3495	4990	5011.48	0.47	838	788	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	10	1	15392808	771	-4.33	1.55	12	0.12	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4905	2.14	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
110	20231211	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-5	5	-0.10	49570605	9879	133.09	4990	5120	4960	6480	3495	4990	5017.78	0.47	838	1321	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	5	1	15392808	767	-4.31	1.54	12	0.06	-1157.00	3240.00	8350	20230703	-40.30	4900	20221208	1.73	8350	-40.30	20230703	4905	1.63	20230320	8350	-40.30	20230703	4905	1.63	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
111	20231211	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	50	2	1.00	17775930	3554	47.88	4990	5090	4960	6480	3495	4990	5001.67	0.47	838	131	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	10	1	15392808	776	-4.36	1.56	12	0.02	-1157.00	3240.00	8350	20230703	-39.64	4900	20221208	2.86	8350	-39.64	20230703	4905	2.75	20230320	8350	-39.64	20230703	4905	2.75	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
112	20231211	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	-10	5	-0.20	7619035	1529	20.60	4990	5010	4960	6480	3495	4990	4983.02	0.47	838	97	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	5	1	15392808	767	-4.30	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.36	4900	20221208	1.63	8350	-40.36	20230703	4905	1.53	20230320	8350	-40.36	20230703	4905	1.53	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
113	20231211	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	0	3	0.00	1007980	202	2.72	4990	4990	4990	6480	3495	4990	4990.00	0.47	838	-26	5050	5020	4990	4960	4930	5005	4945	77	1490	500	3490	5	1	15392808	768	-4.31	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4905	1.73	20230320	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
114	20231208	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-10	5	-0.20	36942620	7423	338.95	5020	5020	4960	6500	3500	5000	4976.78	0.47	0	-838	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	768	-4.31	1.54	12	0.05	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4900	1.84	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
115	20231208	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	-30	5	-0.60	32701185	6573	300.14	5020	5020	4960	6500	3500	5000	4975.08	0.47	0	-845	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	765	-4.30	1.53	12	0.04	-1157.00	3240.00	8350	20230703	-40.48	4900	20221208	1.43	8350	-40.48	20230703	4905	1.33	20230320	8350	-40.48	20230703	4900	1.43	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
116	20231208	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	-20	5	-0.40	28140695	5656	258.26	5020	5020	4960	6500	3500	5000	4975.37	0.47	0	-1057	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	767	-4.30	1.54	12	0.04	-1157.00	3240.00	8350	20230703	-40.36	4900	20221208	1.63	8350	-40.36	20230703	4905	1.53	20230320	8350	-40.36	20230703	4900	1.63	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
117	20231208	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-35	5	-0.70	24015450	4826	220.37	5020	5020	4960	6500	3500	5000	4976.26	0.47	0	-1332	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	764	-4.29	1.53	12	0.03	-1157.00	3240.00	8350	20230703	-40.54	4900	20221208	1.33	8350	-40.54	20230703	4905	1.22	20230320	8350	-40.54	20230703	4900	1.33	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
118	20231208	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4960	-40	5	-0.80	20096270	4036	184.29	5020	5020	4960	6500	3500	5000	4979.25	0.47	0	-1335	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	763	-4.29	1.53	12	0.03	-1157.00	3240.00	8350	20230703	-40.60	4900	20221208	1.22	8350	-40.60	20230703	4905	1.12	20230320	8350	-40.60	20230703	4900	1.22	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
119	20231208	110755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	-35	5	-0.70	16446760	3301	150.73	5020	5020	4965	6500	3500	5000	4982.36	0.47	0	-1398	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	764	-4.29	1.53	12	0.02	-1157.00	3240.00	8350	20230703	-40.54	4900	20221208	1.33	8350	-40.54	20230703	4905	1.22	20230320	8350	-40.54	20230703	4900	1.33	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
120	20231208	100804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	-20	5	-0.40	9344375	1874	85.57	5020	5020	4980	6500	3500	5000	4986.33	0.47	0	-879	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	767	-4.30	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.36	4900	20221208	1.63	8350	-40.36	20230703	4905	1.53	20230320	8350	-40.36	20230703	4900	1.63	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
121	20231208	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-10	5	-0.20	553920	111	5.07	5020	5020	4990	6500	3500	5000	4990.27	0.47	0	-110	5060	5030	5010	4980	4960	5020	4970	77	1500	500	3500	5	1	15392808	768	-4.31	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4900	1.84	20221208	0.18	N	173940	500	76 억		71858	N	N	0	N	00	N
122	20231207	160757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-40	5	-0.79	10959030	2190	12.40	5040	5040	4990	6550	3530	5040	5004.13	0.47	0	-13	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	10	1	15392808	770	-4.32	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4900	2.04	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
123	20231207	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-40	5	-0.79	10879030	2174	12.30	5040	5040	4990	6550	3530	5040	5004.15	0.47	0	-18	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	10	1	15392808	770	-4.32	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4900	2.04	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
124	20231207	140753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-50	5	-0.99	10809040	2160	12.23	5040	5040	4990	6550	3530	5040	5004.19	0.47	0	-27	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	5	1	15392808	768	-4.31	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4900	1.84	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
125	20231207	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-40	5	-0.79	7297370	1457	8.25	5040	5040	4995	6550	3530	5040	5008.49	0.47	0	-10	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	10	1	15392808	770	-4.32	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4900	2.04	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
126	20231207	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-30	5	-0.60	7046970	1407	7.96	5040	5040	4995	6550	3530	5040	5008.51	0.47	0	-10	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	10	1	15392808	771	-4.33	1.55	12	0.01	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
127	20231207	110751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-30	5	-0.60	6110100	1220	6.91	5040	5040	4995	6550	3530	5040	5008.28	0.47	0	-46	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	10	1	15392808	771	-4.33	1.55	12	0.01	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
128	20231207	100748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-45	5	-0.89	5109600	1020	5.77	5040	5040	4995	6550	3530	5040	5009.41	0.47	0	-46	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	5	1	15392808	769	-4.32	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.18	4900	20221208	1.94	8350	-40.18	20230703	4905	1.83	20230320	8350	-40.18	20230703	4900	1.94	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
129	20231207	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-30	5	-0.60	416570	83	0.47	5040	5040	5010	6550	3530	5040	5018.92	0.47	0	-32	5170	5105	5035	4970	4900	5137	5002	77	1510	500	3520	10	1	15392808	771	-4.33	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.18	N	173940	500	76 억		71871	N	N	0	N	00	N
130	20231206	160745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	30	2	0.60	88536985	17649	290.95	4970	5100	4965	6510	3510	5010	5016.54	0.46	0	1159	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	10	1	15392808	776	-4.36	1.56	12	0.11	-1157.00	3240.00	8350	20230703	-39.64	4900	20221208	2.86	8350	-39.64	20230703	4905	2.75	20230320	8350	-39.64	20230703	4900	2.86	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
131	20231206	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	0	3	0.00	81703325	16293	268.60	4970	5100	4965	6510	3510	5010	5014.63	0.46	0	1147	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	10	1	15392808	771	-4.33	1.55	12	0.11	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
132	20231206	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-15	5	-0.30	73591885	14672	241.87	4970	5100	4965	6510	3510	5010	5015.80	0.46	0	830	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	5	1	15392808	769	-4.32	1.54	12	0.10	-1157.00	3240.00	8350	20230703	-40.18	4900	20221208	1.94	8350	-40.18	20230703	4905	1.83	20230320	8350	-40.18	20230703	4900	1.94	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
133	20231206	130747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	0	3	0.00	64150715	12785	210.76	4970	5100	4965	6510	3510	5010	5017.65	0.46	0	543	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	10	1	15392808	771	-4.33	1.55	12	0.08	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
134	20231206	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-10	5	-0.20	53660705	10689	176.21	4970	5100	4965	6510	3510	5010	5020.18	0.46	0	374	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	10	1	15392808	770	-4.32	1.54	12	0.07	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4900	2.04	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
135	20231206	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-10	5	-0.20	35587520	7081	116.73	4970	5100	4965	6510	3510	5010	5025.78	0.46	0	192	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	10	1	15392808	770	-4.32	1.54	12	0.05	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4900	2.04	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
136	20231206	100747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	30	2	0.60	25132290	4997	82.38	4970	5100	4965	6510	3510	5010	5029.48	0.46	0	312	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	10	1	15392808	776	-4.36	1.56	12	0.03	-1157.00	3240.00	8350	20230703	-39.64	4900	20221208	2.86	8350	-39.64	20230703	4905	2.75	20230320	8350	-39.64	20230703	4900	2.86	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
137	20231206	090750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	20	2	0.40	320540	64	1.06	4970	5030	4970	6510	3510	5010	5008.44	0.46	0	-3	5076	5042	5006	4972	4936	5045	4975	77	1500	500	3500	10	1	15392808	774	-4.35	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-39.76	4900	20221208	2.65	8350	-39.76	20230703	4905	2.55	20230320	8350	-39.76	20230703	4900	2.65	20221208	0.16	N	173940	500	76 억		70712	N	N	0	N	00	N
138	20231205	160754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	0	3	0.00	30262850	6065	23.16	5010	5040	4970	6510	3510	5010	4989.75	0.46	0	338	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	10	1	15392808	771	-4.33	1.55	12	0.04	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
139	20231205	150749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	-40	5	-0.80	28625280	5738	21.91	5010	5040	4970	6510	3510	5010	4988.72	0.46	0	341	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	5	1	15392808	765	-4.30	1.53	12	0.04	-1157.00	3240.00	8350	20230703	-40.48	4900	20221208	1.43	8350	-40.48	20230703	4905	1.33	20230320	8350	-40.48	20230703	4900	1.43	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
140	20231205	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-25	5	-0.50	19585025	3924	14.98	5010	5040	4980	6510	3510	5010	4991.09	0.46	0	346	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	5	1	15392808	767	-4.31	1.54	12	0.03	-1157.00	3240.00	8350	20230703	-40.30	4900	20221208	1.73	8350	-40.30	20230703	4905	1.63	20230320	8350	-40.30	20230703	4900	1.73	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
141	20231205	130747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-20	5	-0.40	12565740	2516	9.61	5010	5040	4985	6510	3510	5010	4994.33	0.46	0	313	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	5	1	15392808	768	-4.31	1.54	12	0.02	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4900	1.84	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
142	20231205	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-20	5	-0.40	6134430	1227	4.69	5010	5040	4990	6510	3510	5010	4999.54	0.46	0	315	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	5	1	15392808	768	-4.31	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4900	1.84	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
143	20231205	110745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-20	5	-0.40	4741680	948	3.62	5010	5040	4990	6510	3510	5010	5001.77	0.46	0	316	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	5	1	15392808	768	-4.31	1.54	12	0.01	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4900	1.84	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
144	20231205	100749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	20	2	0.40	3279610	655	2.50	5010	5040	4990	6510	3510	5010	5007.04	0.46	0	316	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	10	1	15392808	774	-4.35	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-39.76	4900	20221208	2.65	8350	-39.76	20230703	4905	2.55	20230320	8350	-39.76	20230703	4900	2.65	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
145	20231205	090743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	0	3	0.00	105210	21	0.08	5010	5010	5010	6510	3510	5010	5010.00	0.46	0	0	5226	5117	5051	4942	4876	5085	4910	77	1500	500	3500	10	1	15392808	771	-4.33	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.15	N	173940	500	76 억		70374	N	N	0	N	00	N
146	20231204	160740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-150	5	-2.91	131270715	26188	121.53	5160	5160	4985	6700	3620	5160	5012.63	0.46	0	417	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	10	1	15392808	771	-4.33	1.55	12	0.17	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
147	20231204	150744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	-140	5	-2.71	109733935	21898	101.62	5160	5160	4985	6700	3620	5160	5011.14	0.46	0	407	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	10	1	15392808	773	-4.34	1.55	12	0.14	-1157.00	3240.00	8350	20230703	-39.88	4900	20221208	2.45	8350	-39.88	20230703	4905	2.34	20230320	8350	-39.88	20230703	4900	2.45	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
148	20231204	140738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-170	5	-3.29	95725085	19098	88.63	5160	5160	4985	6700	3620	5160	5012.31	0.46	0	383	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	5	1	15392808	768	-4.31	1.54	12	0.12	-1157.00	3240.00	8350	20230703	-40.24	4900	20221208	1.84	8350	-40.24	20230703	4905	1.73	20230320	8350	-40.24	20230703	4900	1.84	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
149	20231204	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-175	5	-3.39	85495285	17050	79.13	5160	5160	4985	6700	3620	5160	5014.39	0.46	0	237	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	5	1	15392808	767	-4.31	1.54	12	0.11	-1157.00	3240.00	8350	20230703	-40.30	4900	20221208	1.73	8350	-40.30	20230703	4905	1.63	20230320	8350	-40.30	20230703	4900	1.73	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
150	20231204	120738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-160	5	-3.10	57648640	11478	53.27	5160	5160	5000	6700	3620	5160	5022.53	0.46	0	231	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	10	1	15392808	770	-4.32	1.54	12	0.07	-1157.00	3240.00	8350	20230703	-40.12	4900	20221208	2.04	8350	-40.12	20230703	4905	1.94	20230320	8350	-40.12	20230703	4900	2.04	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
151	20231204	110740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-150	5	-2.91	46898640	9332	43.31	5160	5160	5000	6700	3620	5160	5025.57	0.46	0	228	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	10	1	15392808	771	-4.33	1.55	12	0.06	-1157.00	3240.00	8350	20230703	-40.00	4900	20221208	2.24	8350	-40.00	20230703	4905	2.14	20230320	8350	-40.00	20230703	4900	2.24	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
152	20231204	100739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	-120	5	-2.33	16017930	3174	14.73	5160	5160	5020	6700	3620	5160	5046.61	0.46	0	28	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	10	1	15392808	776	-4.36	1.56	12	0.02	-1157.00	3240.00	8350	20230703	-39.64	4900	20221208	2.86	8350	-39.64	20230703	4905	2.75	20230320	8350	-39.64	20230703	4900	2.86	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
153	20231204	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	-60	5	-1.16	291510	57	0.26	5160	5160	5100	6700	3620	5160	5114.21	0.46	0	-1	5366	5262	5146	5042	4926	5205	4985	77	1540	500	3610	10	1	15392808	785	-4.41	1.57	12	0.00	-1157.00	3240.00	8350	20230703	-38.92	4900	20221208	4.08	8350	-38.92	20230703	4905	3.98	20230320	8350	-38.92	20230703	4900	4.08	20221208	0.16	N	173940	500	76 억		70157	N	N	0	N	00	N
154	20231201	160738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	-60	5	-1.15	109528830	21548	101.18	5220	5250	5030	6780	3660	5220	5083.02	0.46	0	-998	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	794	-4.46	1.59	12	0.14	-1157.00	3240.00	8350	20230703	-38.20	4900	20221208	5.31	8350	-38.20	20230703	4905	5.20	20230320	8350	-38.20	20230703	4900	5.31	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N
155	20231201	150737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	-170	5	-3.26	83480470	16483	77.40	5220	5250	5030	6780	3660	5220	5064.64	0.46	0	-793	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	777	-4.36	1.56	12	0.11	-1157.00	3240.00	8350	20230703	-39.52	4900	20221208	3.06	8350	-39.52	20230703	4905	2.96	20230320	8350	-39.52	20230703	4900	3.06	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N
156	20231201	140737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	-170	5	-3.26	70608470	13933	65.43	5220	5250	5030	6780	3660	5220	5067.71	0.46	0	-888	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	777	-4.36	1.56	12	0.09	-1157.00	3240.00	8350	20230703	-39.52	4900	20221208	3.06	8350	-39.52	20230703	4905	2.96	20230320	8350	-39.52	20230703	4900	3.06	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N
157	20231201	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	-180	5	-3.45	59572690	11744	55.15	5220	5250	5030	6780	3660	5220	5072.61	0.46	0	-909	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	776	-4.36	1.56	12	0.08	-1157.00	3240.00	8350	20230703	-39.64	4900	20221208	2.86	8350	-39.64	20230703	4905	2.75	20230320	8350	-39.64	20230703	4900	2.86	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N
158	20231201	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	-180	5	-3.45	48295050	9505	44.63	5220	5250	5040	6780	3660	5220	5081.02	0.46	0	-891	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	776	-4.36	1.56	12	0.06	-1157.00	3240.00	8350	20230703	-39.64	4900	20221208	2.86	8350	-39.64	20230703	4905	2.75	20230320	8350	-39.64	20230703	4900	2.86	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N
159	20231201	110739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	-170	5	-3.26	36131890	7095	33.32	5220	5250	5050	6780	3660	5220	5092.58	0.46	0	-754	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	777	-4.36	1.56	12	0.05	-1157.00	3240.00	8350	20230703	-39.52	4900	20221208	3.06	8350	-39.52	20230703	4905	2.96	20230320	8350	-39.52	20230703	4900	3.06	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N
160	20231201	100745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	-140	5	-2.68	18610310	3633	17.06	5220	5250	5070	6780	3660	5220	5122.57	0.46	0	-754	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	782	-4.39	1.57	12	0.02	-1157.00	3240.00	8350	20230703	-39.16	4900	20221208	3.67	8350	-39.16	20230703	4905	3.57	20230320	8350	-39.16	20230703	4900	3.67	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N
161	20231201	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	0	3	0.00	20880	4	0.02	5220	5220	5220	6780	3660	5220	5220.00	0.46	0	0	5500	5360	5230	5090	4960	5295	5025	77	1560	500	3650	10	1	15392808	804	-4.51	1.61	12	0.00	-1157.00	3240.00	8350	20230703	-37.49	4900	20221208	6.53	8350	-37.49	20230703	4905	6.42	20230320	8350	-37.49	20230703	4900	6.53	20221208	0.16	N	173940	500	76 억		71155	N	N	0	N	00	N