KissMeData/111710/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	160856	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
3	20231229	150844	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
4	20231229	140842	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
5	20231229	130844	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
6	20231229	120845	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
7	20231229	110807	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
8	20231229	100815	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
9	20231229	090815	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	6410	20	2	0.31	31416790	4936	31.11	6350	6420	6330	8300	4480	6390	6363.89	0.12	4356	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		24071	N	N	0	N	00	N
10	20231228	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	20	2	0.31	30775790	4836	30.48	6350	6420	6330	8300	4480	6390	6363.89	0.10	0	-645	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1320	6.39	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.81	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221228	5620	14.06	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
11	20231228	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	10	2	0.16	26486350	4166	26.26	6350	6420	6330	8300	4480	6390	6357.74	0.10	0	-626	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1318	6.38	0.78	12	0.02	1003.00	8185.00	8640	20221227	-25.93	5620	20231110	13.88	8590	-25.49	20230216	5620	13.88	20231110	8640	-25.93	20221228	5620	13.88	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
12	20231228	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	-30	5	-0.47	18668830	2937	18.51	6350	6420	6330	8300	4480	6390	6356.43	0.10	0	-424	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1309	6.34	0.78	12	0.01	1003.00	8185.00	8640	20221227	-26.39	5620	20231110	13.17	8590	-25.96	20230216	5620	13.17	20231110	8640	-26.39	20221228	5620	13.17	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
13	20231228	130806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	0	3	0.00	18528490	2915	18.37	6350	6420	6330	8300	4480	6390	6356.26	0.10	0	-423	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1316	6.37	0.78	12	0.01	1003.00	8185.00	8640	20221227	-26.04	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8640	-26.04	20221228	5620	13.70	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
14	20231228	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	0	3	0.00	18106790	2849	17.96	6350	6420	6330	8300	4480	6390	6355.49	0.10	0	-402	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1316	6.37	0.78	12	0.01	1003.00	8185.00	8640	20221227	-26.04	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8640	-26.04	20221228	5620	13.70	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
15	20231228	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	-40	5	-0.63	6090440	957	6.03	6350	6420	6350	8300	4480	6390	6364.10	0.10	0	-157	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1307	6.33	0.78	12	0.00	1003.00	8185.00	8640	20221227	-26.50	5620	20231110	12.99	8590	-26.08	20230216	5620	12.99	20231110	8640	-26.50	20221228	5620	12.99	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
16	20231228	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	10	2	0.16	3784390	594	3.74	6350	6420	6350	8300	4480	6390	6371.03	0.10	0	-145	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1318	6.38	0.78	12	0.00	1003.00	8185.00	8640	20221227	-25.93	5620	20231110	13.88	8590	-25.49	20230216	5620	13.88	20231110	8640	-25.93	20221228	5620	13.88	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
17	20231228	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6420	30	2	0.47	1691180	266	1.68	6350	6420	6350	8300	4480	6390	6357.82	0.10	0	4	6556	6472	6346	6262	6136	6515	6305	41	1910	200	4720	10	1	20588000	1322	6.40	0.78	12	0.00	1003.00	8185.00	8640	20221227	-25.69	5620	20231110	14.23	8590	-25.26	20230216	5620	14.23	20231110	8640	-25.69	20221228	5620	14.23	20231110	0.45	N	111710	200	41 억		19715	N	N	0	N	00	N
18	20231227	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	-20	5	-0.31	100783320	15865	59.50	6220	6430	6220	8330	4490	6410	6352.56	0.10	0	-19	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1316	6.37	0.78	12	0.08	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8640	-26.04	20221227	5620	13.70	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
19	20231227	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	-20	5	-0.31	98891880	15569	58.39	6220	6430	6220	8330	4490	6410	6351.85	0.10	0	20	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1316	6.37	0.78	12	0.08	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8640	-26.04	20221227	5620	13.70	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
20	20231227	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	-40	5	-0.62	92082350	14500	54.38	6220	6430	6220	8330	4490	6410	6350.51	0.10	0	1065	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1311	6.35	0.78	12	0.07	1003.00	8185.00	8750	20221222	-27.20	5620	20231110	13.35	8590	-25.84	20230216	5620	13.35	20231110	8640	-26.27	20221227	5620	13.35	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
21	20231227	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	-60	5	-0.94	86003050	13545	50.80	6220	6430	6220	8330	4490	6410	6349.43	0.10	0	1338	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1307	6.33	0.78	12	0.07	1003.00	8185.00	8750	20221222	-27.43	5620	20231110	12.99	8590	-26.08	20230216	5620	12.99	20231110	8640	-26.50	20221227	5620	12.99	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
22	20231227	120802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	-60	5	-0.94	86003050	13545	50.80	6220	6430	6220	8330	4490	6410	6349.43	0.10	0	1338	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1307	6.33	0.78	12	0.07	1003.00	8185.00	8750	20221222	-27.43	5620	20231110	12.99	8590	-26.08	20230216	5620	12.99	20231110	8640	-26.50	20221227	5620	12.99	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
23	20231227	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	-70	5	-1.09	73395790	11565	43.37	6220	6430	6220	8330	4490	6410	6346.37	0.10	0	2147	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1305	6.32	0.77	12	0.06	1003.00	8185.00	8750	20221222	-27.54	5620	20231110	12.81	8590	-26.19	20230216	5620	12.81	20231110	8640	-26.62	20221227	5620	12.81	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
24	20231227	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-90	5	-1.40	66891710	10537	39.51	6220	6430	6220	8330	4490	6410	6348.27	0.10	0	2194	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1301	6.30	0.77	12	0.05	1003.00	8185.00	8750	20221222	-27.77	5620	20231110	12.46	8590	-26.43	20230216	5620	12.46	20231110	8640	-26.85	20221227	5620	12.46	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
25	20231227	090809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	-40	5	-0.62	18812720	2979	11.17	6220	6390	6220	8330	4490	6410	6315.11	0.10	0	-435	6836	6622	6386	6172	5936	6730	6280	41	1920	200	4740	10	1	20588000	1311	6.35	0.78	12	0.01	1003.00	8185.00	8750	20221222	-27.20	5620	20231110	13.35	8590	-25.84	20230216	5620	13.35	20231110	8640	-26.27	20221227	5620	13.35	20231110	0.46	N	111710	200	41 억		19679	N	N	0	N	00	N
26	20231226	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	40	2	0.63	169151200	26419	813.64	6360	6600	6150	8280	4460	6370	6402.63	0.09	0	344	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1320	6.39	0.78	12	0.13	1003.00	8185.00	8750	20221222	-26.74	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221227	5620	14.06	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
27	20231226	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	40	2	0.63	163252310	25498	785.28	6360	6600	6150	8280	4460	6370	6402.55	0.09	0	320	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1320	6.39	0.78	12	0.12	1003.00	8185.00	8750	20221222	-26.74	5620	20231110	14.06	8590	-25.38	20230216	5620	14.06	20231110	8640	-25.81	20221227	5620	14.06	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
28	20231226	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	10	2	0.16	158648290	24778	763.10	6360	6600	6150	8280	4460	6370	6402.79	0.09	0	346	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1314	6.36	0.78	12	0.12	1003.00	8185.00	8750	20221222	-27.09	5620	20231110	13.52	8590	-25.73	20230216	5620	13.52	20231110	8640	-26.16	20221227	5620	13.52	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
29	20231226	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	-30	5	-0.47	156980440	24516	755.04	6360	6600	6150	8280	4460	6370	6403.18	0.09	0	341	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1305	6.32	0.77	12	0.12	1003.00	8185.00	8750	20221222	-27.54	5620	20231110	12.81	8590	-26.19	20230216	5620	12.81	20231110	8640	-26.62	20221227	5620	12.81	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
30	20231226	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	130	2	2.04	73068910	11302	348.08	6360	6600	6360	8280	4460	6370	6465.13	0.09	0	168	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1338	6.48	0.79	12	0.05	1003.00	8185.00	8750	20221222	-25.71	5620	20231110	15.66	8590	-24.33	20230216	5620	15.66	20231110	8640	-24.77	20221227	5620	15.66	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
31	20231226	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6480	110	2	1.73	36171090	5630	173.39	6360	6500	6360	8280	4460	6370	6424.71	0.09	0	179	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1334	6.46	0.79	12	0.03	1003.00	8185.00	8750	20221222	-25.94	5620	20231110	15.30	8590	-24.56	20230216	5620	15.30	20231110	8640	-25.00	20221227	5620	15.30	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
32	20231226	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	20	2	0.31	21187780	3301	101.66	6360	6500	6360	8280	4460	6370	6418.59	0.09	0	-273	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1316	6.37	0.78	12	0.02	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8640	-26.04	20221227	5620	13.70	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
33	20231226	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	100	2	1.57	9355390	1452	44.72	6360	6500	6360	8280	4460	6370	6443.11	0.09	0	-116	6476	6422	6396	6342	6316	6410	6330	41	1910	200	4710	10	1	20588000	1332	6.45	0.79	12	0.01	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8640	-25.12	20221227	5620	15.12	20231110	0.46	N	111710	200	41 억		19366	N	N	0	N	00	N
34	20231222	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	-20	5	-0.31	20788140	3247	50.64	6450	6450	6370	8300	4480	6390	6402.26	0.10	0	-269	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1311	6.35	0.78	12	0.02	1003.00	8185.00	8750	20221222	-27.20	5620	20231110	13.35	8590	-25.84	20230216	5620	13.35	20231110	8750	-27.20	20221222	5620	13.35	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
35	20231222	150753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	0	3	0.00	17278110	2696	42.05	6450	6450	6380	8300	4480	6390	6408.79	0.10	0	-258	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1316	6.37	0.78	12	0.01	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8750	-26.97	20221222	5620	13.70	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
36	20231222	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	0	3	0.00	14421330	2249	35.07	6450	6450	6380	8300	4480	6390	6412.33	0.10	0	-250	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1316	6.37	0.78	12	0.01	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8750	-26.97	20221222	5620	13.70	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
37	20231222	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-10	5	-0.16	13567910	2116	33.00	6450	6450	6380	8300	4480	6390	6412.06	0.10	0	-207	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1314	6.36	0.78	12	0.01	1003.00	8185.00	8750	20221222	-27.09	5620	20231110	13.52	8590	-25.73	20230216	5620	13.52	20231110	8750	-27.09	20221222	5620	13.52	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
38	20231222	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6420	30	2	0.47	12922800	2015	31.43	6450	6450	6380	8300	4480	6390	6413.30	0.10	0	-207	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1322	6.40	0.78	12	0.01	1003.00	8185.00	8750	20221222	-26.63	5620	20231110	14.23	8590	-25.26	20230216	5620	14.23	20231110	8750	-26.63	20221222	5620	14.23	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
39	20231222	110750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	0	3	0.00	12826480	2000	31.19	6450	6450	6380	8300	4480	6390	6413.24	0.10	0	-207	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1316	6.37	0.78	12	0.01	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8750	-26.97	20221222	5620	13.70	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
40	20231222	100749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-10	5	-0.16	7947740	1236	19.28	6450	6450	6380	8300	4480	6390	6430.21	0.10	0	-207	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1314	6.36	0.78	12	0.01	1003.00	8185.00	8750	20221222	-27.09	5620	20231110	13.52	8590	-25.73	20230216	5620	13.52	20231110	8750	-27.09	20221222	5620	13.52	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
41	20231222	090751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	0	3	0.00	5731800	889	13.86	6450	6450	6390	8300	4480	6390	6447.47	0.10	0	-252	6516	6452	6356	6292	6196	6485	6325	41	1910	200	4720	10	1	20588000	1316	6.37	0.78	12	0.00	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8750	-26.97	20221222	5620	13.70	20231110	0.46	N	111710	200	41 억		19635	N	N	0	N	00	N
42	20231221	160746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	40	2	0.63	40807580	6411	154.07	6260	6420	6260	8250	4450	6350	6365.24	0.10	0	-967	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1316	6.37	0.78	12	0.03	1003.00	8185.00	8750	20221222	-26.97	5620	20231110	13.70	8590	-25.61	20230216	5620	13.70	20231110	8750	-26.97	20221222	5620	13.70	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
43	20231221	150748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	10	2	0.16	40277210	6328	152.08	6260	6420	6260	8250	4450	6350	6364.92	0.10	0	-899	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1309	6.34	0.78	12	0.03	1003.00	8185.00	8750	20221222	-27.31	5620	20231110	13.17	8590	-25.96	20230216	5620	13.17	20231110	8750	-27.31	20221222	5620	13.17	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
44	20231221	140747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	-10	5	-0.16	31587030	4962	119.25	6260	6420	6260	8250	4450	6350	6365.79	0.10	0	-894	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1305	6.32	0.77	12	0.02	1003.00	8185.00	8750	20221222	-27.54	5620	20231110	12.81	8590	-26.19	20230216	5620	12.81	20231110	8750	-27.54	20221222	5620	12.81	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
45	20231221	130744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	50	2	0.79	26901510	4225	101.54	6260	6420	6260	8250	4450	6350	6367.22	0.10	0	-893	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1318	6.38	0.78	12	0.02	1003.00	8185.00	8750	20221222	-26.86	5620	20231110	13.88	8590	-25.49	20230216	5620	13.88	20231110	8750	-26.86	20221222	5620	13.88	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
46	20231221	120750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	50	2	0.79	11887290	1871	44.97	6260	6420	6260	8250	4450	6350	6353.44	0.10	0	17	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1318	6.38	0.78	12	0.01	1003.00	8185.00	8750	20221222	-26.86	5620	20231110	13.88	8590	-25.49	20230216	5620	13.88	20231110	8750	-26.86	20221222	5620	13.88	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
47	20231221	110750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	0	3	0.00	6772450	1067	25.64	6260	6420	6260	8250	4450	6350	6347.19	0.10	0	17	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1307	6.33	0.78	12	0.01	1003.00	8185.00	8750	20221222	-27.43	5620	20231110	12.99	8590	-26.08	20230216	5620	12.99	20231110	8750	-27.43	20221222	5620	12.99	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
48	20231221	100747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	50	2	0.79	4076320	642	15.43	6260	6420	6260	8250	4450	6350	6349.41	0.10	0	17	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1318	6.38	0.78	12	0.00	1003.00	8185.00	8750	20221222	-26.86	5620	20231110	13.88	8590	-25.49	20230216	5620	13.88	20231110	8750	-26.86	20221222	5620	13.88	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
49	20231221	090748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	-90	5	-1.42	313000	50	1.20	6260	6260	6260	8250	4450	6350	6260.00	0.10	0	14	6416	6382	6316	6282	6216	6400	6300	41	1900	200	4690	10	1	20588000	1289	6.24	0.76	12	0.00	1003.00	8185.00	8750	20221222	-28.46	5620	20231110	11.39	8590	-27.12	20230216	5620	11.39	20231110	8750	-28.46	20221222	5620	11.39	20231110	0.46	N	111710	200	41 억		20616	N	N	0	N	00	N
50	20231220	160750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	60	2	0.95	26255460	4161	65.74	6290	6350	6250	8170	4410	6290	6309.89	0.10	0	903	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1307	6.33	0.78	12	0.02	1003.00	8185.00	8750	20221222	-27.43	5620	20231110	12.99	8590	-26.08	20230216	5620	12.99	20231110	8750	-27.43	20221222	5620	12.99	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
51	20231220	150829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	40	2	0.64	22459780	3563	56.30	6290	6340	6250	8170	4410	6290	6303.61	0.10	0	978	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1303	6.31	0.77	12	0.02	1003.00	8185.00	8750	20221222	-27.66	5620	20231110	12.63	8590	-26.31	20230216	5620	12.63	20231110	8750	-27.66	20221222	5620	12.63	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
52	20231220	140839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6310	20	2	0.32	15043830	2388	37.73	6290	6340	6250	8170	4410	6290	6299.76	0.10	0	40	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1299	6.29	0.77	12	0.01	1003.00	8185.00	8750	20221222	-27.89	5620	20231110	12.28	8590	-26.54	20230216	5620	12.28	20231110	8750	-27.89	20221222	5620	12.28	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
53	20231220	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	30	2	0.48	12839190	2039	32.22	6290	6340	6250	8170	4410	6290	6296.81	0.10	0	40	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1301	6.30	0.77	12	0.01	1003.00	8185.00	8750	20221222	-27.77	5620	20231110	12.46	8590	-26.43	20230216	5620	12.46	20231110	8750	-27.77	20221222	5620	12.46	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
54	20231220	120745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	50	2	0.79	12136650	1928	30.46	6290	6340	6250	8170	4410	6290	6294.94	0.10	0	40	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1305	6.32	0.77	12	0.01	1003.00	8185.00	8750	20221222	-27.54	5620	20231110	12.81	8590	-26.19	20230216	5620	12.81	20231110	8750	-27.54	20221222	5620	12.81	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
55	20231220	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	50	2	0.79	12111290	1924	30.40	6290	6340	6250	8170	4410	6290	6294.85	0.10	0	40	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1305	6.32	0.77	12	0.01	1003.00	8185.00	8750	20221222	-27.54	5620	20231110	12.81	8590	-26.19	20230216	5620	12.81	20231110	8750	-27.54	20221222	5620	12.81	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
56	20231220	100748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	40	2	0.64	8566670	1364	21.55	6290	6330	6250	8170	4410	6290	6280.55	0.10	0	40	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1303	6.31	0.77	12	0.01	1003.00	8185.00	8750	20221222	-27.66	5620	20231110	12.63	8590	-26.31	20230216	5620	12.63	20231110	8750	-27.66	20221222	5620	12.63	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
57	20231220	090747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	-20	5	-0.32	1474130	235	3.71	6290	6290	6250	8170	4410	6290	6272.89	0.10	0	36	6376	6332	6266	6222	6156	6355	6245	41	1880	200	4650	10	1	20588000	1291	6.25	0.77	12	0.00	1003.00	8185.00	8750	20221222	-28.34	5620	20231110	11.57	8590	-27.01	20230216	5620	11.57	20231110	8750	-28.34	20221222	5620	11.57	20231110	0.49	N	111710	200	41 억		19713	N	N	0	N	00	N
58	20231219	160746	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6290	80	2	1.29	39639700	6329	24.23	6210	6310	6200	8070	4350	6210	6262.91	0.09	0	280	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1295	6.27	0.77	12	0.03	1003.00	8185.00	8750	20221222	-28.11	5620	20231110	11.92	8590	-26.78	20230216	5620	11.92	20231110	8750	-28.11	20221222	5620	11.92	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
59	20231219	150749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6300	90	2	1.45	34381130	5493	21.03	6210	6310	6200	8070	4350	6210	6259.08	0.09	0	274	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1297	6.28	0.77	12	0.03	1003.00	8185.00	8750	20221222	-28.00	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8750	-28.00	20221222	5620	12.10	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
60	20231219	140745	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6310	100	2	1.61	27656790	4424	16.94	6210	6310	6200	8070	4350	6210	6251.53	0.09	0	322	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1299	6.29	0.77	12	0.02	1003.00	8185.00	8750	20221222	-27.89	5620	20231110	12.28	8590	-26.54	20230216	5620	12.28	20231110	8750	-27.89	20221222	5620	12.28	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
61	20231219	130749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6300	90	2	1.45	22615410	3624	13.87	6210	6300	6200	8070	4350	6210	6240.46	0.09	0	322	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1297	6.28	0.77	12	0.02	1003.00	8185.00	8750	20221222	-28.00	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8750	-28.00	20221222	5620	12.10	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
62	20231219	120749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6240	30	2	0.48	17768910	2852	10.92	6210	6280	6200	8070	4350	6210	6230.33	0.09	0	62	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8750	20221222	-28.69	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8750	-28.69	20221222	5620	11.03	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
63	20231219	110749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6240	30	2	0.48	16173060	2597	9.94	6210	6280	6200	8070	4350	6210	6227.59	0.09	0	62	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8750	20221222	-28.69	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8750	-28.69	20221222	5620	11.03	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
64	20231219	100747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6240	30	2	0.48	7773690	1250	4.79	6210	6280	6200	8070	4350	6210	6218.95	0.09	0	46	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8750	20221222	-28.69	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8750	-28.69	20221222	5620	11.03	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
65	20231219	090743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6210	0	3	0.00	1832790	295	1.13	6210	6280	6210	8070	4350	6210	6212.85	0.09	0	-10	6463	6336	6273	6146	6083	6305	6115	41	1860	200	4590	10	1	20588000	1279	6.19	0.76	12	0.00	1003.00	8185.00	8750	20221222	-29.03	5620	20231110	10.50	8590	-27.71	20230216	5620	10.50	20231110	8750	-29.03	20221222	5620	10.50	20231110	0.48	N	111710	200	41 억		19423	N	N	0	N	00	N
66	20231218	160743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6210	-170	5	-2.66	160862770	25653	91.12	6400	6400	6210	8290	4470	6380	6270.72	0.09	0	1229	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1279	6.19	0.76	12	0.12	1003.00	8185.00	8750	20221222	-29.03	5620	20231110	10.50	8590	-27.71	20230216	5620	10.50	20231110	8750	-29.03	20221222	5620	10.50	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
67	20231218	150746	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6260	-120	5	-1.88	147868700	23571	83.72	6400	6400	6210	8290	4470	6380	6273.33	0.09	0	1470	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1289	6.24	0.76	12	0.11	1003.00	8185.00	8750	20221222	-28.46	5620	20231110	11.39	8590	-27.12	20230216	5620	11.39	20231110	8750	-28.46	20221222	5620	11.39	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
68	20231218	140741	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6230	-150	5	-2.35	133748850	21301	75.66	6400	6400	6220	8290	4470	6380	6278.99	0.09	0	1188	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1283	6.21	0.76	12	0.10	1003.00	8185.00	8750	20221222	-28.80	5620	20231110	10.85	8590	-27.47	20230216	5620	10.85	20231110	8750	-28.80	20221222	5620	10.85	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
69	20231218	130742	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6260	-120	5	-1.88	77056330	12272	43.59	6400	6400	6240	8290	4470	6380	6279.04	0.09	0	1355	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1289	6.24	0.76	12	0.06	1003.00	8185.00	8750	20221222	-28.46	5620	20231110	11.39	8590	-27.12	20230216	5620	11.39	20231110	8750	-28.46	20221222	5620	11.39	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
70	20231218	120737	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6270	-110	5	-1.72	74497010	11864	42.14	6400	6400	6240	8290	4470	6380	6279.25	0.09	0	1513	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1291	6.25	0.77	12	0.06	1003.00	8185.00	8750	20221222	-28.34	5620	20231110	11.57	8590	-27.01	20230216	5620	11.57	20231110	8750	-28.34	20221222	5620	11.57	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
71	20231218	110741	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6290	-90	5	-1.41	63093230	10040	35.66	6400	6400	6240	8290	4470	6380	6284.19	0.09	0	1527	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1295	6.27	0.77	12	0.05	1003.00	8185.00	8750	20221222	-28.11	5620	20231110	11.92	8590	-26.78	20230216	5620	11.92	20231110	8750	-28.11	20221222	5620	11.92	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
72	20231218	100739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6270	-110	5	-1.72	42465080	6742	23.95	6400	6400	6260	8290	4470	6380	6298.59	0.09	0	1021	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1291	6.25	0.77	12	0.03	1003.00	8185.00	8750	20221222	-28.34	5620	20231110	11.57	8590	-27.01	20230216	5620	11.57	20231110	8750	-28.34	20221222	5620	11.57	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
73	20231218	090737	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6380	0	3	0.00	2859600	447	1.59	6400	6400	6380	8290	4470	6380	6397.32	0.09	0	23	6793	6586	6483	6276	6173	6535	6225	41	1910	200	4720	10	1	20588000	1314	6.36	0.78	12	0.00	1003.00	8185.00	8750	20221222	-27.09	5620	20231110	13.52	8590	-25.73	20230216	5620	13.52	20231110	8750	-27.09	20221222	5620	13.52	20231110	0.45	N	111710	200	41 억		18395	N	N	0	N	00	N
74	20231215	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-250	5	-3.77	181543340	27934	52.53	6690	6690	6380	8610	4650	6630	6499.00	0.10	0	-1710	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1314	6.36	0.78	12	0.14	1003.00	8185.00	8750	20221222	-27.09	5620	20231110	13.52	8590	-25.73	20230216	5620	13.52	20231110	8750	-27.09	20221222	5620	13.52	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
75	20231215	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-160	5	-2.41	130508160	19948	37.51	6690	6690	6420	8610	4650	6630	6542.41	0.10	0	-1712	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1332	6.45	0.79	12	0.10	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
76	20231215	140742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	-130	5	-1.96	123688030	18893	35.53	6690	6690	6420	8610	4650	6630	6546.76	0.10	0	-1530	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1338	6.48	0.79	12	0.09	1003.00	8185.00	8750	20221222	-25.71	5620	20231110	15.66	8590	-24.33	20230216	5620	15.66	20231110	8750	-25.71	20221222	5620	15.66	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
77	20231215	130736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	-130	5	-1.96	123124060	18806	35.36	6690	6690	6420	8610	4650	6630	6547.05	0.10	0	-1483	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1338	6.48	0.79	12	0.09	1003.00	8185.00	8750	20221222	-25.71	5620	20231110	15.66	8590	-24.33	20230216	5620	15.66	20231110	8750	-25.71	20221222	5620	15.66	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
78	20231215	120737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-160	5	-2.41	105860420	16127	30.32	6690	6690	6460	8610	4650	6630	6564.16	0.10	0	-1421	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1332	6.45	0.79	12	0.08	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
79	20231215	110732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	-130	5	-1.96	84844610	12883	24.22	6690	6690	6500	8610	4650	6630	6585.77	0.10	0	-2044	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1338	6.48	0.79	12	0.06	1003.00	8185.00	8750	20221222	-25.71	5620	20231110	15.66	8590	-24.33	20230216	5620	15.66	20231110	8750	-25.71	20221222	5620	15.66	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
80	20231215	100737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	-90	5	-1.36	68652720	10400	19.56	6690	6690	6530	8610	4650	6630	6601.22	0.10	0	-2049	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1346	6.52	0.80	12	0.05	1003.00	8185.00	8750	20221222	-25.26	5620	20231110	16.37	8590	-23.86	20230216	5620	16.37	20231110	8750	-25.26	20221222	5620	16.37	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
81	20231215	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	50	2	0.75	32611650	4941	9.29	6690	6690	6530	8610	4650	6630	6600.20	0.10	0	-115	6910	6770	6650	6510	6390	6710	6450	41	1980	200	4900	10	1	20588000	1375	6.66	0.82	12	0.02	1003.00	8185.00	8750	20221222	-23.66	5620	20231110	18.86	8590	-22.24	20230216	5620	18.86	20231110	8750	-23.66	20221222	5620	18.86	20231110	0.45	N	111710	200	41 억		20246	N	N	0	N	00	N
82	20231214	160734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	130	2	2.00	351087440	52999	410.78	6670	6790	6530	8450	4550	6500	6624.42	0.11	0	-2327	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1365	6.61	0.81	12	0.26	1003.00	8185.00	8750	20221222	-24.23	5620	20231110	17.97	8590	-22.82	20230216	5620	17.97	20231110	8750	-24.23	20221222	5620	17.97	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
83	20231214	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	130	2	2.00	346849340	52357	405.81	6670	6790	6530	8450	4550	6500	6624.70	0.11	0	-2305	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1365	6.61	0.81	12	0.25	1003.00	8185.00	8750	20221222	-24.23	5620	20231110	17.97	8590	-22.82	20230216	5620	17.97	20231110	8750	-24.23	20221222	5620	17.97	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
84	20231214	140742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	100	2	1.54	341032890	51475	398.97	6670	6790	6530	8450	4550	6500	6625.21	0.11	0	-2188	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1359	6.58	0.81	12	0.25	1003.00	8185.00	8750	20221222	-24.57	5620	20231110	17.44	8590	-23.17	20230216	5620	17.44	20231110	8750	-24.57	20221222	5620	17.44	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
85	20231214	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	140	2	2.15	318272140	48028	372.25	6670	6790	6530	8450	4550	6500	6626.80	0.11	0	-1975	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1367	6.62	0.81	12	0.23	1003.00	8185.00	8750	20221222	-24.11	5620	20231110	18.15	8590	-22.70	20230216	5620	18.15	20231110	8750	-24.11	20221222	5620	18.15	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
86	20231214	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	100	2	1.54	299945970	45256	350.77	6670	6790	6530	8450	4550	6500	6627.76	0.11	0	-1861	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1359	6.58	0.81	12	0.22	1003.00	8185.00	8750	20221222	-24.57	5620	20231110	17.44	8590	-23.17	20230216	5620	17.44	20231110	8750	-24.57	20221222	5620	17.44	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
87	20231214	110739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	80	2	1.23	269372670	40600	314.68	6670	6790	6530	8450	4550	6500	6634.79	0.11	0	-1825	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1355	6.56	0.80	12	0.20	1003.00	8185.00	8750	20221222	-24.80	5620	20231110	17.08	8590	-23.40	20230216	5620	17.08	20231110	8750	-24.80	20221222	5620	17.08	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
88	20231214	100728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6650	150	2	2.31	185728460	27867	215.99	6670	6790	6530	8450	4550	6500	6664.82	0.11	0	-1807	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1369	6.63	0.81	12	0.14	1003.00	8185.00	8750	20221222	-24.00	5620	20231110	18.33	8590	-22.58	20230216	5620	18.33	20231110	8750	-24.00	20221222	5620	18.33	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
89	20231214	090708	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	240	2	3.69	98478140	14658	113.61	6670	6790	6630	8450	4550	6500	6718.39	0.11	0	-1004	6606	6552	6486	6432	6366	6520	6400	41	1950	200	4810	10	1	20588000	1388	6.72	0.82	12	0.07	1003.00	8185.00	8750	20221222	-22.97	5620	20231110	19.93	8590	-21.54	20230216	5620	19.93	20231110	8750	-22.97	20221222	5620	19.93	20231110	0.46	N	111710	200	41 억		22576	N	N	0	N	00	N
90	20231213	160733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	30	2	0.46	46771580	7245	37.28	6540	6540	6420	8410	4530	6470	6455.43	0.11	0	-1030	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1338	6.48	0.79	12	0.04	1003.00	8185.00	8750	20221222	-25.71	5620	20231110	15.66	8590	-24.33	20230216	5620	15.66	20231110	8750	-25.71	20221222	5620	15.66	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
91	20231213	150750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6430	-40	5	-0.62	41786420	6478	33.33	6540	6540	6420	8410	4530	6470	6450.51	0.11	0	-1009	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1324	6.41	0.79	12	0.03	1003.00	8185.00	8750	20221222	-26.51	5620	20231110	14.41	8590	-25.15	20230216	5620	14.41	20231110	8750	-26.51	20221222	5620	14.41	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
92	20231213	140748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	0	3	0.00	34837720	5399	27.78	6540	6540	6420	8410	4530	6470	6452.62	0.11	0	-1002	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1332	6.45	0.79	12	0.03	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
93	20231213	130749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	20	2	0.31	33336010	5167	26.59	6540	6540	6420	8410	4530	6470	6451.71	0.11	0	-994	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1336	6.47	0.79	12	0.03	1003.00	8185.00	8750	20221222	-25.83	5620	20231110	15.48	8590	-24.45	20230216	5620	15.48	20231110	8750	-25.83	20221222	5620	15.48	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
94	20231213	120747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	20	2	0.31	32660040	5062	26.05	6540	6540	6420	8410	4530	6470	6452.00	0.11	0	-993	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1336	6.47	0.79	12	0.02	1003.00	8185.00	8750	20221222	-25.83	5620	20231110	15.48	8590	-24.45	20230216	5620	15.48	20231110	8750	-25.83	20221222	5620	15.48	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
95	20231213	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	60	2	0.93	29041060	4503	23.17	6540	6540	6420	8410	4530	6470	6449.27	0.11	0	-978	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1344	6.51	0.80	12	0.02	1003.00	8185.00	8750	20221222	-25.37	5620	20231110	16.19	8590	-23.98	20230216	5620	16.19	20231110	8750	-25.37	20221222	5620	16.19	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
96	20231213	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	-10	5	-0.15	21695880	3368	17.33	6540	6540	6420	8410	4530	6470	6441.77	0.11	0	-833	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1330	6.44	0.79	12	0.02	1003.00	8185.00	8750	20221222	-26.17	5620	20231110	14.95	8590	-24.80	20230216	5620	14.95	20231110	8750	-26.17	20221222	5620	14.95	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
97	20231213	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6420	-50	5	-0.77	4973910	772	3.97	6540	6540	6420	8410	4530	6470	6442.89	0.11	0	5	6576	6522	6476	6422	6376	6500	6400	41	1940	200	4780	10	1	20588000	1322	6.40	0.78	12	0.00	1003.00	8185.00	8750	20221222	-26.63	5620	20231110	14.23	8590	-25.26	20230216	5620	14.23	20231110	8750	-26.63	20221222	5620	14.23	20231110	0.48	N	111710	200	41 억		23604	N	N	0	N	00	N
98	20231212	160716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-80	5	-1.22	125451930	19419	37.73	6530	6530	6430	8510	4590	6550	6460.27	0.12	0	-927	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1332	6.45	0.79	12	0.09	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
99	20231212	150725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-80	5	-1.22	110843620	17156	33.33	6530	6530	6430	8510	4590	6550	6460.92	0.12	0	-867	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1332	6.45	0.79	12	0.08	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
100	20231212	140646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-80	5	-1.22	88878390	13747	26.71	6530	6530	6430	8510	4590	6550	6465.29	0.12	0	-223	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1332	6.45	0.79	12	0.07	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
101	20231212	130646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	-60	5	-0.92	64287700	9957	19.35	6530	6530	6430	8510	4590	6550	6456.53	0.12	0	-160	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1336	6.47	0.79	12	0.05	1003.00	8185.00	8750	20221222	-25.83	5620	20231110	15.48	8590	-24.45	20230216	5620	15.48	20231110	8750	-25.83	20221222	5620	15.48	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
102	20231212	120640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6440	-110	5	-1.68	47447550	7347	14.27	6530	6530	6430	8510	4590	6550	6458.08	0.12	0	-61	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1326	6.42	0.79	12	0.04	1003.00	8185.00	8750	20221222	-26.40	5620	20231110	14.59	8590	-25.03	20230216	5620	14.59	20231110	8750	-26.40	20221222	5620	14.59	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
103	20231212	110651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	-60	5	-0.92	41135790	6368	12.37	6530	6530	6430	8510	4590	6550	6459.77	0.12	0	-29	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1336	6.47	0.79	12	0.03	1003.00	8185.00	8750	20221222	-25.83	5620	20231110	15.48	8590	-24.45	20230216	5620	15.48	20231110	8750	-25.83	20221222	5620	15.48	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
104	20231212	100718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-80	5	-1.22	33174270	5135	9.98	6530	6530	6430	8510	4590	6550	6460.42	0.12	0	-60	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1332	6.45	0.79	12	0.02	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
105	20231212	090717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	-100	5	-1.53	12855300	1984	3.85	6530	6530	6430	8510	4590	6550	6479.49	0.12	0	73	6776	6662	6566	6452	6356	6720	6510	41	1960	200	4840	10	1	20588000	1328	6.43	0.79	12	0.01	1003.00	8185.00	8750	20221222	-26.29	5620	20231110	14.77	8590	-24.91	20230216	5620	14.77	20231110	8750	-26.29	20221222	5620	14.77	20231110	0.48	N	111710	200	41 억		24149	N	N	0	N	00	N
106	20231211	160719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6550	120	2	1.87	337800030	51289	39.46	6500	6680	6470	8350	4510	6430	6586.47	0.11	-1586	489	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1349	6.53	0.80	12	0.25	1003.00	8185.00	8750	20221222	-25.14	5620	20231110	16.55	8590	-23.75	20230216	5620	16.55	20231110	8750	-25.14	20221222	5620	16.55	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
107	20231211	150717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6510	80	2	1.24	323565490	49104	37.78	6500	6680	6470	8350	4510	6430	6589.41	0.11	-1586	478	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1340	6.49	0.80	12	0.24	1003.00	8185.00	8750	20221222	-25.60	5620	20231110	15.84	8590	-24.21	20230216	5620	15.84	20231110	8750	-25.60	20221222	5620	15.84	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
108	20231211	140716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6510	80	2	1.24	316486540	48018	36.94	6500	6680	6470	8350	4510	6430	6591.01	0.11	-1586	534	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1340	6.49	0.80	12	0.23	1003.00	8185.00	8750	20221222	-25.60	5620	20231110	15.84	8590	-24.21	20230216	5620	15.84	20231110	8750	-25.60	20221222	5620	15.84	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
109	20231211	130718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	90	2	1.40	300248560	45522	35.02	6500	6680	6470	8350	4510	6430	6595.70	0.11	-1586	190	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1342	6.50	0.80	12	0.22	1003.00	8185.00	8750	20221222	-25.49	5620	20231110	16.01	8590	-24.10	20230216	5620	16.01	20231110	8750	-25.49	20221222	5620	16.01	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
110	20231211	120717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	110	2	1.71	280319070	42471	32.68	6500	6680	6470	8350	4510	6430	6600.27	0.11	-1586	-17	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1346	6.52	0.80	12	0.21	1003.00	8185.00	8750	20221222	-25.26	5620	20231110	16.37	8590	-23.86	20230216	5620	16.37	20231110	8750	-25.26	20221222	5620	16.37	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
111	20231211	110715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	200	2	3.11	245270900	37133	28.57	6500	6680	6470	8350	4510	6430	6605.22	0.11	-1586	-73	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1365	6.61	0.81	12	0.18	1003.00	8185.00	8750	20221222	-24.23	5620	20231110	17.97	8590	-22.82	20230216	5620	17.97	20231110	8750	-24.23	20221222	5620	17.97	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
112	20231211	100713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6640	210	2	3.27	227777750	34487	26.53	6500	6680	6470	8350	4510	6430	6604.77	0.11	-1586	-149	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1367	6.62	0.81	12	0.17	1003.00	8185.00	8750	20221222	-24.11	5620	20231110	18.15	8590	-22.70	20230216	5620	18.15	20231110	8750	-24.11	20221222	5620	18.15	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
113	20231211	090713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6610	180	2	2.80	100221950	15232	11.72	6500	6630	6470	8350	4510	6430	6579.75	0.11	-1586	-237	6903	6666	6443	6206	5983	6785	6325	41	1920	200	4750	10	1	20588000	1361	6.59	0.81	12	0.07	1003.00	8185.00	8750	20221222	-24.46	5620	20231110	17.62	8590	-23.05	20230216	5620	17.62	20231110	8750	-24.46	20221222	5620	17.62	20231110	0.48	N	111710	200	41 억		21848	N	N	0	N	00	N
114	20231208	160705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6430	210	2	3.38	844021490	129782	4962.98	6220	6680	6220	8080	4360	6220	6503.38	0.11	0	2050	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1324	6.41	0.79	12	0.63	1003.00	8185.00	8750	20221222	-26.51	5620	20231110	14.41	8590	-25.15	20230216	5620	14.41	20231110	8750	-26.51	20221222	5620	14.41	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
115	20231208	150709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	250	2	4.02	833505680	128149	4900.54	6220	6680	6220	8080	4360	6220	6504.19	0.11	0	2495	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1332	6.45	0.79	12	0.62	1003.00	8185.00	8750	20221222	-26.06	5620	20231110	15.12	8590	-24.68	20230216	5620	15.12	20231110	8750	-26.06	20221222	5620	15.12	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
116	20231208	140708	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	310	2	4.98	731581590	112224	4291.55	6220	6680	6220	8080	4360	6220	6518.94	0.11	0	208	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1344	6.51	0.80	12	0.55	1003.00	8185.00	8750	20221222	-25.37	5620	20231110	16.19	8590	-23.98	20230216	5620	16.19	20231110	8750	-25.37	20221222	5620	16.19	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
117	20231208	130707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	300	2	4.82	664263100	101975	3899.62	6220	6680	6220	8080	4360	6220	6513.98	0.11	0	713	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1342	6.50	0.80	12	0.50	1003.00	8185.00	8750	20221222	-25.49	5620	20231110	16.01	8590	-24.10	20230216	5620	16.01	20231110	8750	-25.49	20221222	5620	16.01	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
118	20231208	120704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	230	2	3.70	547629350	84022	3213.08	6220	6680	6220	8080	4360	6220	6517.69	0.11	0	1043	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1328	6.43	0.79	12	0.41	1003.00	8185.00	8750	20221222	-26.29	5620	20231110	14.77	8590	-24.91	20230216	5620	14.77	20231110	8750	-26.29	20221222	5620	14.77	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
119	20231208	110702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	310	2	4.98	407738720	62628	2394.95	6220	6680	6220	8080	4360	6220	6510.49	0.11	0	-369	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1344	6.51	0.80	12	0.30	1003.00	8185.00	8750	20221222	-25.37	5620	20231110	16.19	8590	-23.98	20230216	5620	16.19	20231110	8750	-25.37	20221222	5620	16.19	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
120	20231208	100711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6290	70	2	1.13	7031370	1122	42.91	6220	6310	6220	8080	4360	6220	6266.82	0.11	0	59	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1295	6.27	0.77	12	0.01	1003.00	8185.00	8750	20221222	-28.11	5620	20231110	11.92	8590	-26.78	20230216	5620	11.92	20231110	8750	-28.11	20221222	5620	11.92	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
121	20231208	090701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	0	3	0.00	18660	3	0.11	6220	6220	6220	8080	4360	6220	6220.00	0.11	0	-3	6386	6302	6226	6142	6066	6265	6105	41	1860	200	4600	10	1	20588000	1281	6.20	0.76	12	0.00	1003.00	8185.00	8750	20221222	-28.91	5620	20231110	10.68	8590	-27.59	20230216	5620	10.68	20231110	8750	-28.91	20221222	5620	10.68	20231110	0.49	N	111710	200	41 억		21848	N	N	0	N	00	N
122	20231207	160704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	-30	5	-0.48	16260210	2615	92.96	6250	6310	6150	8120	4380	6250	6218.05	0.11	0	-182	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1281	6.20	0.76	12	0.01	1003.00	8185.00	8760	20221205	-29.00	5620	20231110	10.68	8590	-27.59	20230216	5620	10.68	20231110	8750	-28.91	20221222	5620	10.68	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
123	20231207	150705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	-30	5	-0.48	14588930	2346	83.40	6250	6310	6150	8120	4380	6250	6218.64	0.11	0	-184	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1281	6.20	0.76	12	0.01	1003.00	8185.00	8760	20221205	-29.00	5620	20231110	10.68	8590	-27.59	20230216	5620	10.68	20231110	8750	-28.91	20221222	5620	10.68	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
124	20231207	140701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	-20	5	-0.32	14414680	2318	82.40	6250	6310	6150	8120	4380	6250	6218.58	0.11	0	-184	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1283	6.21	0.76	12	0.01	1003.00	8185.00	8760	20221205	-28.88	5620	20231110	10.85	8590	-27.47	20230216	5620	10.85	20231110	8750	-28.80	20221222	5620	10.85	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
125	20231207	130701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	10	2	0.16	13421970	2158	76.72	6250	6310	6150	8120	4380	6250	6219.63	0.11	0	-184	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1289	6.24	0.76	12	0.01	1003.00	8185.00	8760	20221205	-28.54	5620	20231110	11.39	8590	-27.12	20230216	5620	11.39	20231110	8750	-28.46	20221222	5620	11.39	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
126	20231207	120702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	-10	5	-0.16	11581360	1863	66.23	6250	6310	6150	8120	4380	6250	6216.51	0.11	0	-184	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8760	20221205	-28.77	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8750	-28.69	20221222	5620	11.03	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
127	20231207	110658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	-10	5	-0.16	10926160	1758	62.50	6250	6310	6150	8120	4380	6250	6215.11	0.11	0	-183	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8760	20221205	-28.77	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8750	-28.69	20221222	5620	11.03	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
128	20231207	100656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	0	3	0.00	10669920	1717	61.04	6250	6310	6150	8120	4380	6250	6214.28	0.11	0	-183	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1287	6.23	0.76	12	0.01	1003.00	8185.00	8760	20221205	-28.65	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8750	-28.57	20221222	5620	11.21	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
129	20231207	090703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	0	3	0.00	3345750	535	19.02	6250	6310	6250	8120	4380	6250	6253.74	0.11	0	-14	6356	6302	6266	6212	6176	6295	6205	41	1870	200	4620	10	1	20588000	1287	6.23	0.76	12	0.00	1003.00	8185.00	8760	20221205	-28.65	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8750	-28.57	20221222	5620	11.21	20231110	0.50	N	111710	200	41 억		22016	N	N	0	N	00	N
130	20231206	160653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-80	5	-1.26	17592770	2812	27.98	6250	6320	6230	8220	4440	6330	6256.32	0.11	0	-3	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1287	6.23	0.76	12	0.01	1003.00	8185.00	8850	20221202	-29.38	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8750	-28.57	20221222	5620	11.21	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
131	20231206	150704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6270	-60	5	-0.95	15261180	2439	24.27	6250	6320	6230	8220	4440	6330	6257.15	0.11	0	6	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1291	6.25	0.77	12	0.01	1003.00	8185.00	8850	20221202	-29.15	5620	20231110	11.57	8590	-27.01	20230216	5620	11.57	20231110	8750	-28.34	20221222	5620	11.57	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
132	20231206	140702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-30	5	-0.47	9315250	1490	14.83	6250	6320	6230	8220	4440	6330	6251.85	0.11	0	0	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1297	6.28	0.77	12	0.01	1003.00	8185.00	8850	20221202	-28.81	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8750	-28.00	20221222	5620	12.10	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
133	20231206	130655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	-50	5	-0.79	9101770	1456	14.49	6250	6320	6230	8220	4440	6330	6251.22	0.11	0	0	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1293	6.26	0.77	12	0.01	1003.00	8185.00	8850	20221202	-29.04	5620	20231110	11.74	8590	-26.89	20230216	5620	11.74	20231110	8750	-28.23	20221222	5620	11.74	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
134	20231206	120652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	-50	5	-0.79	8963610	1434	14.27	6250	6320	6230	8220	4440	6330	6250.77	0.11	0	0	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1293	6.26	0.77	12	0.01	1003.00	8185.00	8850	20221202	-29.04	5620	20231110	11.74	8590	-26.89	20230216	5620	11.74	20231110	8750	-28.23	20221222	5620	11.74	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
135	20231206	110704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6290	-40	5	-0.63	8680930	1389	13.82	6250	6320	6230	8220	4440	6330	6249.77	0.11	0	0	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1295	6.27	0.77	12	0.01	1003.00	8185.00	8850	20221202	-28.93	5620	20231110	11.92	8590	-26.78	20230216	5620	11.92	20231110	8750	-28.11	20221222	5620	11.92	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
136	20231206	100655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-80	5	-1.26	5790480	927	9.22	6250	6320	6230	8220	4440	6330	6246.47	0.11	0	0	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1287	6.23	0.76	12	0.00	1003.00	8185.00	8850	20221202	-29.38	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8750	-28.57	20221222	5620	11.21	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
137	20231206	090658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-10	5	-0.16	400760	64	0.64	6250	6320	6250	8220	4440	6330	6261.88	0.11	0	0	6410	6370	6300	6260	6190	6335	6225	41	1890	200	4680	10	1	20588000	1301	6.30	0.77	12	0.00	1003.00	8185.00	8850	20221202	-28.59	5620	20231110	12.46	8590	-26.43	20230216	5620	12.46	20231110	8750	-27.77	20221222	5620	12.46	20231110	0.51	N	111710	200	41 억		22019	N	N	0	N	00	N
138	20231205	160701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-10	5	-0.16	63092090	10030	101.04	6340	6340	6230	8240	4440	6340	6290.34	0.11	0	-1160	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1303	6.31	0.77	12	0.05	1003.00	8185.00	8850	20221202	-28.47	5620	20231110	12.63	8590	-26.31	20230216	5620	12.63	20231110	8760	-27.74	20221205	5620	12.63	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
139	20231205	150657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-10	5	-0.16	61098750	9715	97.86	6340	6340	6230	8240	4440	6340	6289.11	0.11	0	-1110	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1303	6.31	0.77	12	0.05	1003.00	8185.00	8850	20221202	-28.47	5620	20231110	12.63	8590	-26.31	20230216	5620	12.63	20231110	8760	-27.74	20221205	5620	12.63	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
140	20231205	140658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-90	5	-1.42	45375650	7215	72.68	6340	6340	6230	8240	4440	6340	6289.07	0.11	0	-63	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1287	6.23	0.76	12	0.04	1003.00	8185.00	8850	20221202	-29.38	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8760	-28.65	20221205	5620	11.21	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
141	20231205	130656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6290	-50	5	-0.79	26733880	4239	42.70	6340	6340	6290	8240	4440	6340	6306.65	0.11	0	-92	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1295	6.27	0.77	12	0.02	1003.00	8185.00	8850	20221202	-28.93	5620	20231110	11.92	8590	-26.78	20230216	5620	11.92	20231110	8760	-28.20	20221205	5620	11.92	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
142	20231205	120651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-20	5	-0.32	24544460	3891	39.20	6340	6340	6290	8240	4440	6340	6308.01	0.11	0	-92	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1301	6.30	0.77	12	0.02	1003.00	8185.00	8850	20221202	-28.59	5620	20231110	12.46	8590	-26.43	20230216	5620	12.46	20231110	8760	-27.85	20221205	5620	12.46	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
143	20231205	110651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-10	5	-0.16	9808490	1554	15.65	6340	6340	6300	8240	4440	6340	6311.77	0.11	0	-92	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1303	6.31	0.77	12	0.01	1003.00	8185.00	8850	20221202	-28.47	5620	20231110	12.63	8590	-26.31	20230216	5620	12.63	20231110	8760	-27.74	20221205	5620	12.63	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
144	20231205	100654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-40	5	-0.63	5967270	945	9.52	6340	6340	6300	8240	4440	6340	6314.57	0.11	0	-77	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1297	6.28	0.77	12	0.00	1003.00	8185.00	8850	20221202	-28.81	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8760	-28.08	20221205	5620	12.10	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
145	20231205	090653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-40	5	-0.63	3031920	480	4.84	6340	6340	6300	8240	4440	6340	6316.50	0.11	0	-12	6440	6390	6290	6240	6140	6415	6265	41	1900	200	4690	10	1	20588000	1297	6.28	0.77	12	0.00	1003.00	8185.00	8850	20221202	-28.81	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8760	-28.08	20221205	5620	12.10	20231110	0.50	N	111710	200	41 억		23179	N	N	0	N	00	N
146	20231204	160649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	110	2	1.77	62424180	9926	112.69	6230	6340	6190	8090	4370	6230	6288.89	0.11	0	197	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1305	6.32	0.77	12	0.05	1003.00	8185.00	8850	20221202	-28.36	5620	20231110	12.81	8590	-26.19	20230216	5620	12.81	20231110	8760	-27.63	20221205	5620	12.81	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
147	20231204	150653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	90	2	1.44	53771750	8559	97.17	6230	6330	6190	8090	4370	6230	6282.48	0.11	0	240	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1301	6.30	0.77	12	0.04	1003.00	8185.00	8850	20221202	-28.59	5620	20231110	12.46	8590	-26.43	20230216	5620	12.46	20231110	8760	-27.85	20221205	5620	12.46	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
148	20231204	140648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	70	2	1.12	43610980	6949	78.89	6230	6330	6190	8090	4370	6230	6275.86	0.11	0	427	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1297	6.28	0.77	12	0.03	1003.00	8185.00	8850	20221202	-28.81	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8760	-28.08	20221205	5620	12.10	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
149	20231204	130647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	90	2	1.44	40973330	6530	74.14	6230	6330	6190	8090	4370	6230	6274.63	0.11	0	427	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1301	6.30	0.77	12	0.03	1003.00	8185.00	8850	20221202	-28.59	5620	20231110	12.46	8590	-26.43	20230216	5620	12.46	20231110	8760	-27.85	20221205	5620	12.46	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
150	20231204	120647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	70	2	1.12	21518660	3441	39.07	6230	6330	6190	8090	4370	6230	6253.61	0.11	0	-81	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1297	6.28	0.77	12	0.02	1003.00	8185.00	8850	20221202	-28.81	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8760	-28.08	20221205	5620	12.10	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
151	20231204	110649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	10	2	0.16	16024880	2568	29.16	6230	6330	6190	8090	4370	6230	6240.22	0.11	0	-85	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8850	20221202	-29.49	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8760	-28.77	20221205	5620	11.03	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
152	20231204	100649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	10	2	0.16	11828780	1896	21.53	6230	6330	6190	8090	4370	6230	6238.81	0.11	0	-80	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8850	20221202	-29.49	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8760	-28.77	20221205	5620	11.03	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
153	20231204	090648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	10	2	0.16	638530	103	1.17	6230	6330	6190	8090	4370	6230	6199.32	0.11	0	-1	6390	6310	6230	6150	6070	6270	6110	41	1860	200	4610	10	1	20588000	1285	6.22	0.76	12	0.00	1003.00	8185.00	8850	20221202	-29.49	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8760	-28.77	20221205	5620	11.03	20231110	0.52	N	111710	200	41 억		22982	N	N	0	N	00	N
154	20231201	160648	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6230	-20	5	-0.32	54494270	8798	43.12	6310	6310	6150	8120	4380	6250	6193.91	0.11	0	188	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1283	6.21	0.76	12	0.04	1003.00	8185.00	8850	20221202	-29.60	5620	20231110	10.85	8590	-27.47	20230216	5620	10.85	20231110	8850	-29.60	20221202	5620	10.85	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N
155	20231201	150647	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6180	-70	5	-1.12	48534510	7836	38.40	6310	6310	6150	8120	4380	6250	6193.79	0.11	0	674	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1272	6.16	0.76	12	0.04	1003.00	8185.00	8850	20221202	-30.17	5620	20231110	9.96	8590	-28.06	20230216	5620	9.96	20231110	8850	-30.17	20221202	5620	9.96	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N
156	20231201	140647	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6230	-20	5	-0.32	29061640	4684	22.96	6310	6310	6150	8120	4380	6250	6204.45	0.11	0	-76	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1283	6.21	0.76	12	0.02	1003.00	8185.00	8850	20221202	-29.60	5620	20231110	10.85	8590	-27.47	20230216	5620	10.85	20231110	8850	-29.60	20221202	5620	10.85	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N
157	20231201	130647	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6240	-10	5	-0.16	28470210	4589	22.49	6310	6310	6150	8120	4380	6250	6204.01	0.11	0	16	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1285	6.22	0.76	12	0.02	1003.00	8185.00	8850	20221202	-29.49	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8850	-29.49	20221202	5620	11.03	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N
158	20231201	120652	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6250	0	3	0.00	28376620	4574	22.42	6310	6310	6150	8120	4380	6250	6203.90	0.11	0	17	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1287	6.23	0.76	12	0.02	1003.00	8185.00	8850	20221202	-29.38	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8850	-29.38	20221202	5620	11.21	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N
159	20231201	110648	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6180	-70	5	-1.12	22290260	3592	17.60	6310	6310	6150	8120	4380	6250	6205.53	0.11	0	17	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1272	6.16	0.76	12	0.02	1003.00	8185.00	8850	20221202	-30.17	5620	20231110	9.96	8590	-28.06	20230216	5620	9.96	20231110	8850	-30.17	20221202	5620	9.96	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N
160	20231201	100654	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6160	-90	5	-1.44	21579540	3477	17.04	6310	6310	6150	8120	4380	6250	6206.37	0.11	0	16	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1268	6.14	0.75	12	0.02	1003.00	8185.00	8850	20221202	-30.40	5620	20231110	9.61	8590	-28.29	20230216	5620	9.61	20231110	8850	-30.40	20221202	5620	9.61	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N
161	20231201	090646	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6200	-50	5	-0.80	3745540	598	2.93	6310	6310	6200	8120	4380	6250	6263.44	0.11	0	0	6436	6342	6256	6162	6076	6390	6210	41	1870	200	4620	10	1	20588000	1276	6.18	0.76	12	0.00	1003.00	8185.00	8850	20221202	-29.94	5620	20231110	10.32	8590	-27.82	20230216	5620	10.32	20231110	8850	-29.94	20221202	5620	10.32	20231110	0.54	N	111710	200	41 억		22794	N	N	0	N	00	N