KissMeData/317530/price/prices-20240101.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	20240123	121142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	-120	5	-2.32	62194920	12297	26.13	5180	5180	4920	6730	3630	5180	5057.73	0.44	0	906	5446	5312	5176	5042	4906	5245	4975	35	1550	500	3210	10	1	6971196	353	-30.48	2.92	12	0.18	-166.00	1734.00	10900	20230207	-53.58	4075	20231024	24.17	6000	-15.67	20240104	4825	4.87	20240117	10900	-53.58	20230207	4075	24.17	20231024	0.00	N	317530	500	34 억		30556	N	N	0	N	00	N
3	20240123	111137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	-100	5	-1.93	54187520	10715	22.77	5180	5180	4920	6730	3630	5180	5057.16	0.44	0	984	5446	5312	5176	5042	4906	5245	4975	35	1550	500	3210	10	1	6971196	354	-30.60	2.93	12	0.15	-166.00	1734.00	10900	20230207	-53.39	4075	20231024	24.66	6000	-15.33	20240104	4825	5.28	20240117	10900	-53.39	20230207	4075	24.66	20231024	0.00	N	317530	500	34 억		30556	N	N	0	N	00	N
4	20240123	101137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	-160	5	-3.09	47315230	9356	19.88	5180	5180	4920	6730	3630	5180	5057.21	0.44	0	440	5446	5312	5176	5042	4906	5245	4975	35	1550	500	3210	10	1	6971196	350	-30.24	2.90	12	0.13	-166.00	1734.00	10900	20230207	-53.94	4075	20231024	23.19	6000	-16.33	20240104	4825	4.04	20240117	10900	-53.94	20230207	4075	23.19	20231024	0.00	N	317530	500	34 억		30556	N	N	0	N	00	N
5	20240123	091137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-170	5	-3.28	21103310	4166	8.85	5180	5180	4920	6730	3630	5180	5065.60	0.44	0	-768	5446	5312	5176	5042	4906	5245	4975	35	1550	500	3210	10	1	6971196	349	-30.18	2.89	12	0.06	-166.00	1734.00	10900	20230207	-54.04	4075	20231024	22.94	6000	-16.50	20240104	4825	3.83	20240117	10900	-54.04	20230207	4075	22.94	20231024	0.00	N	317530	500	34 억		30556	N	N	0	N	00	N
6	20240119	161129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	10	2	0.19	310957900	59419	20.09	5210	5360	5080	6780	3660	5220	5231.00	0.54	0	-696	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	365	-31.51	3.02	12	0.85	-166.00	1734.00	10900	20230207	-52.02	4075	20231024	28.34	6000	-12.83	20240104	4825	8.39	20240117	10900	-52.02	20230207	4075	28.34	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
7	20240119	151133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	-50	5	-0.96	264058250	50439	17.05	5210	5360	5080	6780	3660	5220	5235.20	0.54	0	-1567	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	360	-31.14	2.98	12	0.72	-166.00	1734.00	10900	20230207	-52.57	4075	20231024	26.87	6000	-13.83	20240104	4825	7.15	20240117	10900	-52.57	20230207	4075	26.87	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
8	20240119	141130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	-10	5	-0.19	251896740	48094	16.26	5210	5360	5080	6780	3660	5220	5237.59	0.54	0	-1532	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	363	-31.39	3.00	12	0.69	-166.00	1734.00	10900	20230207	-52.20	4075	20231024	27.85	6000	-13.17	20240104	4825	7.98	20240117	10900	-52.20	20230207	4075	27.85	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
9	20240119	131131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-40	5	-0.77	245593260	46881	15.85	5210	5360	5080	6780	3660	5220	5238.65	0.54	0	-1301	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	361	-31.20	2.99	12	0.67	-166.00	1734.00	10900	20230207	-52.48	4075	20231024	27.12	6000	-13.67	20240104	4825	7.36	20240117	10900	-52.48	20230207	4075	27.12	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
10	20240119	121136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	0	3	0.00	214264790	40849	13.81	5210	5360	5080	6780	3660	5220	5245.29	0.54	0	1011	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	364	-31.45	3.01	12	0.59	-166.00	1734.00	10900	20230207	-52.11	4075	20231024	28.10	6000	-13.00	20240104	4825	8.19	20240117	10900	-52.11	20230207	4075	28.10	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
11	20240119	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	10	2	0.19	188828180	35953	12.16	5210	5360	5080	6780	3660	5220	5252.08	0.54	0	544	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	365	-31.51	3.02	12	0.52	-166.00	1734.00	10900	20230207	-52.02	4075	20231024	28.34	6000	-12.83	20240104	4825	8.39	20240117	10900	-52.02	20230207	4075	28.34	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
12	20240119	101138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	-20	5	-0.38	119185690	22722	7.68	5210	5360	5080	6780	3660	5220	5245.39	0.54	0	255	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	363	-31.33	3.00	12	0.33	-166.00	1734.00	10900	20230207	-52.29	4075	20231024	27.61	6000	-13.33	20240104	4825	7.77	20240117	10900	-52.29	20230207	4075	27.61	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
13	20240119	091132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5300	80	2	1.53	41710800	8034	2.72	5210	5300	5080	6780	3660	5220	5191.78	0.54	0	2397	5806	5512	5256	4962	4706	5660	5110	35	1560	500	3230	10	1	6971196	369	-31.93	3.06	12	0.12	-166.00	1734.00	10900	20230207	-51.38	4075	20231024	30.06	6000	-11.67	20240104	4825	9.84	20240117	10900	-51.38	20230207	4075	30.06	20231024	0.00	N	317530	500	34 억		37841	N	N	0	N	00	N
14	20240118	161129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	365	2	7.52	1568740730	295005	461.37	5150	5550	5000	6310	3400	4855	5317.95	0.25	0	19764	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	364	-31.45	3.01	12	4.23	-166.00	1734.00	10900	20230207	-52.11	4075	20231024	28.10	6000	-13.00	20240104	4825	8.19	20240117	10900	-52.11	20230207	4075	28.10	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
15	20240118	151129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5120	265	2	5.46	1545168180	290445	454.24	5150	5550	5000	6310	3400	4855	5320.00	0.25	0	19377	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	357	-30.84	2.95	12	4.17	-166.00	1734.00	10900	20230207	-53.03	4075	20231024	25.64	6000	-14.67	20240104	4825	6.11	20240117	10900	-53.03	20230207	4075	25.64	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
16	20240118	141130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5120	265	2	5.46	1527273240	286934	448.75	5150	5550	5000	6310	3400	4855	5322.73	0.25	0	19121	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	357	-30.84	2.95	12	4.12	-166.00	1734.00	10900	20230207	-53.03	4075	20231024	25.64	6000	-14.67	20240104	4825	6.11	20240117	10900	-53.03	20230207	4075	25.64	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
17	20240118	131128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	315	2	6.49	1460395030	273806	428.22	5150	5550	5150	6310	3400	4855	5333.69	0.25	0	20907	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	360	-31.14	2.98	12	3.93	-166.00	1734.00	10900	20230207	-52.57	4075	20231024	26.87	6000	-13.83	20240104	4825	7.15	20240117	10900	-52.57	20230207	4075	26.87	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
18	20240118	121131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	325	2	6.69	1423766800	266743	417.17	5150	5550	5150	6310	3400	4855	5337.60	0.25	0	20477	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	361	-31.20	2.99	12	3.83	-166.00	1734.00	10900	20230207	-52.48	4075	20231024	27.12	6000	-13.67	20240104	4825	7.36	20240117	10900	-52.48	20230207	4075	27.12	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
19	20240118	111130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	385	2	7.93	1354775950	253552	396.54	5150	5550	5150	6310	3400	4855	5343.19	0.25	0	18451	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	365	-31.57	3.02	12	3.64	-166.00	1734.00	10900	20230207	-51.93	4075	20231024	28.59	6000	-12.67	20240104	4825	8.60	20240117	10900	-51.93	20230207	4075	28.59	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
20	20240118	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	375	2	7.72	1311363430	245283	383.61	5150	5550	5150	6310	3400	4855	5346.33	0.25	0	18803	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	365	-31.51	3.02	12	3.52	-166.00	1734.00	10900	20230207	-52.02	4075	20231024	28.34	6000	-12.83	20240104	4825	8.39	20240117	10900	-52.02	20230207	4075	28.34	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
21	20240118	091128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	605	2	12.46	849487350	158356	247.66	5150	5550	5150	6310	3400	4855	5364.42	0.25	0	11746	5295	5075	4950	4730	4605	5012	4667	35	1455	500	3010	10	1	6971196	381	-32.89	3.15	12	2.27	-166.00	1734.00	10900	20230207	-49.91	4075	20231024	33.99	6000	-9.00	20240104	4825	13.16	20240117	10900	-49.91	20230207	4075	33.99	20231024	0.00	N	317530	500	34 억		17721	N	N	0	N	00	N
22	20240117	161125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	-345	5	-6.63	277542600	56066	148.43	5130	5170	4825	6760	3640	5200	4950.06	0.33	0	-3780	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	5	1	6971196	338	-29.25	2.80	12	0.80	-166.00	1734.00	10900	20230207	-55.46	4075	20231024	19.14	6000	-19.08	20240104	4825	0.62	20240117	10900	-55.46	20230207	4075	19.14	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
23	20240117	151129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	-345	5	-6.63	256606485	51754	137.01	5130	5170	4825	6760	3640	5200	4957.96	0.33	0	-3776	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	5	1	6971196	338	-29.25	2.80	12	0.74	-166.00	1734.00	10900	20230207	-55.46	4075	20231024	19.14	6000	-19.08	20240104	4825	0.62	20240117	10900	-55.46	20230207	4075	19.14	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
24	20240117	141125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	-325	5	-6.25	240266065	48404	128.14	5130	5170	4825	6760	3640	5200	4963.52	0.33	0	-3375	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	5	1	6971196	340	-29.37	2.81	12	0.69	-166.00	1734.00	10900	20230207	-55.28	4075	20231024	19.63	6000	-18.75	20240104	4825	1.04	20240117	10900	-55.28	20230207	4075	19.63	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
25	20240117	131125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	-255	5	-4.90	197581400	39679	105.05	5130	5170	4890	6760	3640	5200	4979.22	0.33	0	-3219	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	5	1	6971196	345	-29.79	2.85	12	0.57	-166.00	1734.00	10900	20230207	-54.63	4075	20231024	21.35	6000	-17.58	20240104	4890	1.12	20240117	10900	-54.63	20230207	4075	21.35	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
26	20240117	121128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-205	5	-3.94	119991915	23903	63.28	5130	5170	4960	6760	3640	5200	5019.57	0.33	0	-1433	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	5	1	6971196	348	-30.09	2.88	12	0.34	-166.00	1734.00	10900	20230207	-54.17	4075	20231024	22.58	6000	-16.75	20240104	4960	0.71	20240117	10900	-54.17	20230207	4075	22.58	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
27	20240117	111129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	-225	5	-4.33	110872095	22070	58.43	5130	5170	4965	6760	3640	5200	5023.26	0.33	0	-71	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	5	1	6971196	347	-29.97	2.87	12	0.32	-166.00	1734.00	10900	20230207	-54.36	4075	20231024	22.09	6000	-17.08	20240104	4965	0.20	20240117	10900	-54.36	20230207	4075	22.09	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
28	20240117	101125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-205	5	-3.94	70918685	14084	37.29	5130	5170	4965	6760	3640	5200	5034.82	0.33	0	-385	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	5	1	6971196	348	-30.09	2.88	12	0.20	-166.00	1734.00	10900	20230207	-54.17	4075	20231024	22.58	6000	-16.75	20240104	4965	0.60	20240117	10900	-54.17	20230207	4075	22.58	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
29	20240117	091128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5120	-80	5	-1.54	6974150	1367	3.62	5130	5170	5060	6760	3640	5200	5098.06	0.33	0	809	5473	5336	5183	5046	4893	5260	4970	35	1560	500	3220	10	1	6971196	357	-30.84	2.95	12	0.02	-166.00	1734.00	10900	20230207	-53.03	4075	20231024	25.64	6000	-14.67	20240104	5030	1.79	20240116	10900	-53.03	20230207	4075	25.64	20231024	0.00	N	317530	500	34 억		23263	N	N	0	N	00	N
30	20240116	161123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	-20	5	-0.38	194489680	37773	154.90	5220	5320	5030	6780	3660	5220	5148.89	0.38	0	-3306	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	363	-31.33	3.00	12	0.54	-166.00	1734.00	10900	20230207	-52.29	4075	20231024	27.61	6000	-13.33	20240104	5030	3.38	20240116	10900	-52.29	20230207	4075	27.61	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
31	20240116	151120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-40	5	-0.77	189190960	36754	150.72	5220	5320	5030	6780	3660	5220	5147.49	0.38	0	-2735	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	361	-31.20	2.99	12	0.53	-166.00	1734.00	10900	20230207	-52.48	4075	20231024	27.12	6000	-13.67	20240104	5030	2.98	20240116	10900	-52.48	20230207	4075	27.12	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
32	20240116	141124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	-120	5	-2.30	159282330	30912	126.76	5220	5320	5030	6780	3660	5220	5152.76	0.38	0	-829	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	356	-30.72	2.94	12	0.44	-166.00	1734.00	10900	20230207	-53.21	4075	20231024	25.15	6000	-15.00	20240104	5030	1.39	20240116	10900	-53.21	20230207	4075	25.15	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
33	20240116	131126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	-120	5	-2.30	151777620	29438	120.72	5220	5320	5030	6780	3660	5220	5155.84	0.38	0	-677	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	356	-30.72	2.94	12	0.42	-166.00	1734.00	10900	20230207	-53.21	4075	20231024	25.15	6000	-15.00	20240104	5030	1.39	20240116	10900	-53.21	20230207	4075	25.15	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
34	20240116	121122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	-50	5	-0.96	89144830	17183	70.46	5220	5320	5120	6780	3660	5220	5187.96	0.38	0	-2339	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	360	-31.14	2.98	12	0.25	-166.00	1734.00	10900	20230207	-52.57	4075	20231024	26.87	6000	-13.83	20240104	5060	2.17	20240115	10900	-52.57	20230207	4075	26.87	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
35	20240116	111122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-80	5	-1.53	78467940	15128	62.04	5220	5320	5120	6780	3660	5220	5186.93	0.38	0	-543	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	358	-30.96	2.96	12	0.22	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	6000	-14.33	20240104	5060	1.58	20240115	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
36	20240116	101121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5240	20	2	0.38	52808380	10156	41.65	5220	5320	5120	6780	3660	5220	5199.72	0.38	0	-51	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	365	-31.57	3.02	12	0.15	-166.00	1734.00	10900	20230207	-51.93	4075	20231024	28.59	6000	-12.67	20240104	5060	3.56	20240115	10900	-51.93	20230207	4075	28.59	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
37	20240116	091120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-40	5	-0.77	20592160	3968	16.27	5220	5220	5130	6780	3660	5220	5189.54	0.38	0	637	5433	5326	5193	5086	4953	5380	5140	35	1560	500	3230	10	1	6971196	361	-31.20	2.99	12	0.06	-166.00	1734.00	10900	20230207	-52.48	4075	20231024	27.12	6000	-13.67	20240104	5060	2.37	20240115	10900	-52.48	20230207	4075	27.12	20231024	0.00	N	317530	500	34 억		26383	N	N	0	N	00	N
38	20240115	161119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	20	2	0.38	125745540	24328	73.29	5150	5300	5060	6760	3640	5200	5168.53	0.45	0	-5558	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	364	-31.45	3.01	12	0.35	-166.00	1734.00	10900	20230207	-52.11	4075	20231024	28.10	6000	-13.00	20240104	5060	3.16	20240115	10900	-52.11	20230207	4075	28.10	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
39	20240115	151119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-20	5	-0.38	112182280	21726	65.45	5150	5300	5060	6760	3640	5200	5163.50	0.45	0	-5182	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	361	-31.20	2.99	12	0.31	-166.00	1734.00	10900	20230207	-52.48	4075	20231024	27.12	6000	-13.67	20240104	5060	2.37	20240115	10900	-52.48	20230207	4075	27.12	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
40	20240115	141119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5130	-70	5	-1.35	72648870	14034	42.28	5150	5300	5130	6760	3640	5200	5176.63	0.45	0	-3997	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	358	-30.90	2.96	12	0.20	-166.00	1734.00	10900	20230207	-52.94	4075	20231024	25.89	6000	-14.50	20240104	5130	0.00	20240115	10900	-52.94	20230207	4075	25.89	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
41	20240115	131119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	-40	5	-0.77	62157850	12001	36.15	5150	5300	5130	6760	3640	5200	5179.39	0.45	0	-3266	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	360	-31.08	2.98	12	0.17	-166.00	1734.00	10900	20230207	-52.66	4075	20231024	26.63	6000	-14.00	20240104	5130	0.58	20240115	10900	-52.66	20230207	4075	26.63	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
42	20240115	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-60	5	-1.15	50467180	9735	29.33	5150	5300	5130	6760	3640	5200	5184.10	0.45	0	-3029	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	358	-30.96	2.96	12	0.14	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	6000	-14.33	20240104	5130	0.19	20240115	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
43	20240115	111119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	-40	5	-0.77	36607760	7051	21.24	5150	5300	5150	6760	3640	5200	5191.85	0.45	0	-1851	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	360	-31.08	2.98	12	0.10	-166.00	1734.00	10900	20230207	-52.66	4075	20231024	26.63	6000	-14.00	20240104	5130	0.58	20240102	10900	-52.66	20230207	4075	26.63	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
44	20240115	101114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	0	3	0.00	23554290	4533	13.66	5150	5300	5150	6760	3640	5200	5196.18	0.45	0	-859	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	363	-31.33	3.00	12	0.07	-166.00	1734.00	10900	20230207	-52.29	4075	20231024	27.61	6000	-13.33	20240104	5130	1.36	20240102	10900	-52.29	20230207	4075	27.61	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
45	20240115	091117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	0	3	0.00	4801960	931	2.80	5150	5200	5150	6760	3640	5200	5157.85	0.45	0	27	5393	5296	5213	5116	5033	5255	5075	35	1560	500	3220	10	1	6971196	363	-31.33	3.00	12	0.01	-166.00	1734.00	10900	20230207	-52.29	4075	20231024	27.61	6000	-13.33	20240104	5130	1.36	20240102	10900	-52.29	20230207	4075	27.61	20231024	0.00	N	317530	500	34 억		31548	N	N	0	N	00	N
46	20240112	161128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	-150	5	-2.80	171313760	32996	50.96	5270	5310	5130	6950	3750	5350	5191.96	0.47	0	-1216	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	363	-31.33	3.00	12	0.47	-166.00	1734.00	10900	20230207	-52.29	4075	20231024	27.61	6000	-13.33	20240104	5130	1.36	20240112	10900	-52.29	20230207	4075	27.61	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
47	20240112	151116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	-180	5	-3.36	161824920	31164	48.13	5270	5310	5130	6950	3750	5350	5192.69	0.47	0	-1133	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	360	-31.14	2.98	12	0.45	-166.00	1734.00	10900	20230207	-52.57	4075	20231024	26.87	6000	-13.83	20240104	5130	0.78	20240112	10900	-52.57	20230207	4075	26.87	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
48	20240112	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	-170	5	-3.18	153724170	29599	45.71	5270	5310	5130	6950	3750	5350	5193.56	0.47	0	-1300	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	361	-31.20	2.99	12	0.42	-166.00	1734.00	10900	20230207	-52.48	4075	20231024	27.12	6000	-13.67	20240104	5130	0.97	20240112	10900	-52.48	20230207	4075	27.12	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
49	20240112	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	-160	5	-2.99	130069110	25025	38.65	5270	5310	5130	6950	3750	5350	5197.57	0.47	0	-1112	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	362	-31.27	2.99	12	0.36	-166.00	1734.00	10900	20230207	-52.39	4075	20231024	27.36	6000	-13.50	20240104	5130	1.17	20240112	10900	-52.39	20230207	4075	27.36	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
50	20240112	121114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	-80	5	-1.50	114746600	22089	34.11	5270	5310	5130	6950	3750	5350	5194.74	0.47	0	-878	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	367	-31.75	3.04	12	0.32	-166.00	1734.00	10900	20230207	-51.65	4075	20231024	29.33	6000	-12.17	20240104	5130	2.73	20240112	10900	-51.65	20230207	4075	29.33	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
51	20240112	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5250	-100	5	-1.87	108441460	20893	32.27	5270	5290	5130	6950	3750	5350	5190.32	0.47	0	-685	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	366	-31.63	3.03	12	0.30	-166.00	1734.00	10900	20230207	-51.83	4075	20231024	28.83	6000	-12.50	20240104	5130	2.34	20240112	10900	-51.83	20230207	4075	28.83	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
52	20240112	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5150	-200	5	-3.74	91127890	17554	27.11	5270	5290	5130	6950	3750	5350	5191.29	0.47	0	-487	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	359	-31.02	2.97	12	0.25	-166.00	1734.00	10900	20230207	-52.75	4075	20231024	26.38	6000	-14.17	20240104	5130	0.39	20240112	10900	-52.75	20230207	4075	26.38	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
53	20240112	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5220	-130	5	-2.43	25664850	4901	7.57	5270	5290	5200	6950	3750	5350	5236.66	0.47	0	-448	5723	5536	5393	5206	5063	5465	5135	35	1600	500	3310	10	1	6971196	364	-31.45	3.01	12	0.07	-166.00	1734.00	10900	20230207	-52.11	4075	20231024	28.10	6000	-13.00	20240104	5130	1.75	20240102	10900	-52.11	20230207	4075	28.10	20231024	0.00	N	317530	500	34 억		32764	N	N	0	N	00	N
54	20240111	161104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5350	-130	5	-2.37	338430030	63239	114.89	5430	5580	5250	7120	3840	5480	5351.60	0.34	0	8665	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	373	-32.23	3.09	12	0.91	-166.00	1734.00	10900	20230207	-50.92	4075	20231024	31.29	6000	-10.83	20240104	5130	4.29	20240102	10900	-50.92	20230207	4075	31.29	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
55	20240111	151112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5380	-100	5	-1.82	329316730	61537	111.80	5430	5580	5250	7120	3840	5480	5351.52	0.34	0	8829	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	375	-32.41	3.10	12	0.88	-166.00	1734.00	10900	20230207	-50.64	4075	20231024	32.02	6000	-10.33	20240104	5130	4.87	20240102	10900	-50.64	20230207	4075	32.02	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
56	20240111	141108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5320	-160	5	-2.92	304596690	56905	103.39	5430	5580	5250	7120	3840	5480	5352.71	0.34	0	8788	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	371	-32.05	3.07	12	0.82	-166.00	1734.00	10900	20230207	-51.19	4075	20231024	30.55	6000	-11.33	20240104	5130	3.70	20240102	10900	-51.19	20230207	4075	30.55	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
57	20240111	131106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5310	-170	5	-3.10	270396880	50454	91.67	5430	5580	5250	7120	3840	5480	5359.27	0.34	0	8920	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	370	-31.99	3.06	12	0.72	-166.00	1734.00	10900	20230207	-51.28	4075	20231024	30.31	6000	-11.50	20240104	5130	3.51	20240102	10900	-51.28	20230207	4075	30.31	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
58	20240111	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5370	-110	5	-2.01	123642850	22798	41.42	5430	5580	5370	7120	3840	5480	5423.40	0.34	0	5347	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	374	-32.35	3.10	12	0.33	-166.00	1734.00	10900	20230207	-50.73	4075	20231024	31.78	6000	-10.50	20240104	5130	4.68	20240102	10900	-50.73	20230207	4075	31.78	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
59	20240111	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-60	5	-1.09	91362170	16815	30.55	5430	5580	5390	7120	3840	5480	5433.36	0.34	0	3267	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	378	-32.65	3.13	12	0.24	-166.00	1734.00	10900	20230207	-50.28	4075	20231024	33.01	6000	-9.67	20240104	5130	5.65	20240102	10900	-50.28	20230207	4075	33.01	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
60	20240111	101106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-40	5	-0.73	65206900	11984	21.77	5430	5580	5390	7120	3840	5480	5441.15	0.34	0	2344	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	379	-32.77	3.14	12	0.17	-166.00	1734.00	10900	20230207	-50.09	4075	20231024	33.50	6000	-9.33	20240104	5130	6.04	20240102	10900	-50.09	20230207	4075	33.50	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
61	20240111	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	-50	5	-0.91	28191700	5160	9.37	5430	5580	5400	7120	3840	5480	5463.49	0.34	0	122	5826	5652	5506	5332	5186	5580	5260	35	1640	500	3390	10	1	6971196	379	-32.71	3.13	12	0.07	-166.00	1734.00	10900	20230207	-50.18	4075	20231024	33.25	6000	-9.50	20240104	5130	5.85	20240102	10900	-50.18	20230207	4075	33.25	20231024	0.00	N	317530	500	34 억		23959	N	N	0	N	00	N
62	20240110	161103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-90	5	-1.62	296412970	54160	101.23	5680	5680	5360	7240	3900	5570	5472.91	0.45	0	-6298	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	382	-33.01	3.16	12	0.78	-166.00	1734.00	10900	20230207	-49.72	4075	20231024	34.48	6000	-8.67	20240104	5130	6.82	20240102	10900	-49.72	20230207	4075	34.48	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
63	20240110	151106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-90	5	-1.62	281696660	51464	96.19	5680	5680	5360	7240	3900	5570	5473.66	0.45	0	-6747	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	382	-33.01	3.16	12	0.74	-166.00	1734.00	10900	20230207	-49.72	4075	20231024	34.48	6000	-8.67	20240104	5130	6.82	20240102	10900	-49.72	20230207	4075	34.48	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
64	20240110	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-100	5	-1.80	264039200	48238	90.16	5680	5680	5360	7240	3900	5570	5473.68	0.45	0	-6471	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	381	-32.95	3.15	12	0.69	-166.00	1734.00	10900	20230207	-49.82	4075	20231024	34.23	6000	-8.83	20240104	5130	6.63	20240102	10900	-49.82	20230207	4075	34.23	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
65	20240110	131103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5510	-60	5	-1.08	242929310	44376	82.94	5680	5680	5360	7240	3900	5570	5474.34	0.45	0	-5907	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	384	-33.19	3.18	12	0.64	-166.00	1734.00	10900	20230207	-49.45	4075	20231024	35.21	6000	-8.17	20240104	5130	7.41	20240102	10900	-49.45	20230207	4075	35.21	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
66	20240110	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5540	-30	5	-0.54	203494380	37182	69.50	5680	5680	5360	7240	3900	5570	5472.93	0.45	0	-5459	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	386	-33.37	3.19	12	0.53	-166.00	1734.00	10900	20230207	-49.17	4075	20231024	35.95	6000	-7.67	20240104	5130	7.99	20240102	10900	-49.17	20230207	4075	35.95	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
67	20240110	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-90	5	-1.62	134146280	24492	45.78	5680	5680	5390	7240	3900	5570	5477.15	0.45	0	-4651	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	382	-33.01	3.16	12	0.35	-166.00	1734.00	10900	20230207	-49.72	4075	20231024	34.48	6000	-8.67	20240104	5130	6.82	20240102	10900	-49.72	20230207	4075	34.48	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
68	20240110	101103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-150	5	-2.69	79475290	14433	26.98	5680	5680	5410	7240	3900	5570	5506.50	0.45	0	-5304	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	378	-32.65	3.13	12	0.21	-166.00	1734.00	10900	20230207	-50.28	4075	20231024	33.01	6000	-9.67	20240104	5130	5.65	20240102	10900	-50.28	20230207	4075	33.01	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
69	20240110	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5580	10	2	0.18	17536030	3131	5.85	5680	5680	5520	7240	3900	5570	5600.78	0.45	0	-2237	5810	5690	5600	5480	5390	5645	5435	35	1670	500	3450	10	1	6971196	389	-33.61	3.22	12	0.04	-166.00	1734.00	10900	20230207	-48.81	4075	20231024	36.93	6000	-7.00	20240104	5130	8.77	20240102	10900	-48.81	20230207	4075	36.93	20231024	0.00	N	317530	500	34 억		31142	N	N	0	N	00	N
70	20240109	161101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5570	-110	5	-1.94	298988400	53500	72.52	5680	5720	5510	7380	3980	5680	5588.57	0.51	0	-5358	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	388	-33.55	3.21	12	0.77	-166.00	1734.00	10900	20230207	-48.90	4075	20231024	36.69	6000	-7.17	20240104	5130	8.58	20240102	10900	-48.90	20230207	4075	36.69	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
71	20240109	151103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5580	-100	5	-1.76	282757860	50583	68.57	5680	5720	5510	7380	3980	5680	5589.98	0.51	0	-4930	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	389	-33.61	3.22	12	0.73	-166.00	1734.00	10900	20230207	-48.81	4075	20231024	36.93	6000	-7.00	20240104	5130	8.77	20240102	10900	-48.81	20230207	4075	36.93	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
72	20240109	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-130	5	-2.29	255615400	45674	61.91	5680	5720	5510	7380	3980	5680	5596.52	0.51	0	-4904	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	387	-33.43	3.20	12	0.66	-166.00	1734.00	10900	20230207	-49.08	4075	20231024	36.20	6000	-7.50	20240104	5130	8.19	20240102	10900	-49.08	20230207	4075	36.20	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
73	20240109	131101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-130	5	-2.29	237364200	42378	57.44	5680	5720	5540	7380	3980	5680	5601.12	0.51	0	-3936	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	387	-33.43	3.20	12	0.61	-166.00	1734.00	10900	20230207	-49.08	4075	20231024	36.20	6000	-7.50	20240104	5130	8.19	20240102	10900	-49.08	20230207	4075	36.20	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
74	20240109	121111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	-70	5	-1.23	203473150	36306	49.21	5680	5720	5540	7380	3980	5680	5604.39	0.51	0	-3209	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	391	-33.80	3.24	12	0.52	-166.00	1734.00	10900	20230207	-48.53	4075	20231024	37.67	6000	-6.50	20240104	5130	9.36	20240102	10900	-48.53	20230207	4075	37.67	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
75	20240109	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	-70	5	-1.23	176930490	31574	42.80	5680	5720	5540	7380	3980	5680	5603.68	0.51	0	-3214	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	391	-33.80	3.24	12	0.45	-166.00	1734.00	10900	20230207	-48.53	4075	20231024	37.67	6000	-6.50	20240104	5130	9.36	20240102	10900	-48.53	20230207	4075	37.67	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
76	20240109	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-80	5	-1.41	124643790	22201	30.09	5680	5720	5540	7380	3980	5680	5614.33	0.51	0	-3112	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	390	-33.73	3.23	12	0.32	-166.00	1734.00	10900	20230207	-48.62	4075	20231024	37.42	6000	-6.67	20240104	5130	9.16	20240102	10900	-48.62	20230207	4075	37.42	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
77	20240109	091102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-20	5	-0.35	21617750	3837	5.20	5680	5680	5600	7380	3980	5680	5634.02	0.51	0	447	5880	5780	5640	5540	5400	5830	5590	35	1700	500	3520	10	1	6971196	395	-34.10	3.26	12	0.06	-166.00	1734.00	10900	20230207	-48.07	4075	20231024	38.90	6000	-5.67	20240104	5130	10.33	20240102	10900	-48.07	20230207	4075	38.90	20231024	0.00	N	317530	500	34 억		35583	N	N	0	N	00	N
78	20240108	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	120	2	2.16	408271870	72268	135.37	5510	5740	5500	7220	3900	5560	5649.41	0.43	0	5553	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	396	-34.22	3.28	12	1.04	-166.00	1734.00	10900	20230207	-47.89	4075	20231024	39.39	6000	-5.33	20240104	5130	10.72	20240102	10900	-47.89	20230207	4075	39.39	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
79	20240108	151101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	100	2	1.80	398980410	70631	132.30	5510	5740	5500	7220	3900	5560	5648.80	0.43	0	5556	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	395	-34.10	3.26	12	1.01	-166.00	1734.00	10900	20230207	-48.07	4075	20231024	38.90	6000	-5.67	20240104	5130	10.33	20240102	10900	-48.07	20230207	4075	38.90	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
80	20240108	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	170	2	3.06	357421740	63327	118.62	5510	5740	5500	7220	3900	5560	5644.07	0.43	0	5732	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	399	-34.52	3.30	12	0.91	-166.00	1734.00	10900	20230207	-47.43	4075	20231024	40.61	6000	-4.50	20240104	5130	11.70	20240102	10900	-47.43	20230207	4075	40.61	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
81	20240108	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	120	2	2.16	290666680	51608	96.67	5510	5720	5500	7220	3900	5560	5632.20	0.43	0	6035	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	396	-34.22	3.28	12	0.74	-166.00	1734.00	10900	20230207	-47.89	4075	20231024	39.39	6000	-5.33	20240104	5130	10.72	20240102	10900	-47.89	20230207	4075	39.39	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
82	20240108	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	90	2	1.62	238468470	42392	79.41	5510	5720	5500	7220	3900	5560	5625.32	0.43	0	4505	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	394	-34.04	3.26	12	0.61	-166.00	1734.00	10900	20230207	-48.17	4075	20231024	38.65	6000	-5.83	20240104	5130	10.14	20240102	10900	-48.17	20230207	4075	38.65	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
83	20240108	111102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	60	2	1.08	213488100	37953	71.09	5510	5720	5500	7220	3900	5560	5625.07	0.43	0	5119	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	392	-33.86	3.24	12	0.54	-166.00	1734.00	10900	20230207	-48.44	4075	20231024	37.91	6000	-6.33	20240104	5130	9.55	20240102	10900	-48.44	20230207	4075	37.91	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
84	20240108	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	60	2	1.08	173968840	30947	57.97	5510	5720	5500	7220	3900	5560	5621.51	0.43	0	4113	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	392	-33.86	3.24	12	0.44	-166.00	1734.00	10900	20230207	-48.44	4075	20231024	37.91	6000	-6.33	20240104	5130	9.55	20240102	10900	-48.44	20230207	4075	37.91	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
85	20240108	091059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	30	2	0.54	28065940	5028	9.42	5510	5690	5510	7220	3900	5560	5581.93	0.43	0	-1344	5666	5612	5536	5482	5406	5640	5510	35	1660	500	3440	10	1	6971196	390	-33.67	3.22	12	0.07	-166.00	1734.00	10900	20230207	-48.72	4075	20231024	37.18	6000	-6.83	20240104	5130	8.97	20240102	10900	-48.72	20230207	4075	37.18	20231024	0.00	N	317530	500	34 억		29919	N	N	0	N	00	N
86	20240105	161059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5560	-30	5	-0.54	289762370	52631	26.48	5520	5590	5460	7260	3920	5590	5505.54	0.38	0	3288	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	388	-33.49	3.21	12	0.75	-166.00	1734.00	10900	20230207	-48.99	4075	20231024	36.44	6000	-7.33	20240104	5130	8.38	20240102	10900	-48.99	20230207	4075	36.44	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
87	20240105	151100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5510	-80	5	-1.43	279507830	50783	25.55	5520	5590	5460	7260	3920	5590	5503.96	0.38	0	4004	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	384	-33.19	3.18	12	0.73	-166.00	1734.00	10900	20230207	-49.45	4075	20231024	35.21	6000	-8.17	20240104	5130	7.41	20240102	10900	-49.45	20230207	4075	35.21	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
88	20240105	141057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	-100	5	-1.79	256961730	46685	23.49	5520	5590	5460	7260	3920	5590	5504.16	0.38	0	4898	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	383	-33.07	3.17	12	0.67	-166.00	1734.00	10900	20230207	-49.63	4075	20231024	34.72	6000	-8.50	20240104	5130	7.02	20240102	10900	-49.63	20230207	4075	34.72	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
89	20240105	131059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-110	5	-1.97	245878090	44665	22.47	5520	5590	5460	7260	3920	5590	5504.94	0.38	0	5230	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	382	-33.01	3.16	12	0.64	-166.00	1734.00	10900	20230207	-49.72	4075	20231024	34.48	6000	-8.67	20240104	5130	6.82	20240102	10900	-49.72	20230207	4075	34.48	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
90	20240105	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-120	5	-2.15	228955880	41572	20.92	5520	5590	5460	7260	3920	5590	5507.45	0.38	0	5221	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	381	-32.95	3.15	12	0.60	-166.00	1734.00	10900	20230207	-49.82	4075	20231024	34.23	6000	-8.83	20240104	5130	6.63	20240102	10900	-49.82	20230207	4075	34.23	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
91	20240105	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	-100	5	-1.79	163367930	29616	14.90	5520	5590	5460	7260	3920	5590	5516.21	0.38	0	4981	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	383	-33.07	3.17	12	0.42	-166.00	1734.00	10900	20230207	-49.63	4075	20231024	34.72	6000	-8.50	20240104	5130	7.02	20240102	10900	-49.63	20230207	4075	34.72	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
92	20240105	101100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-40	5	-0.72	98798660	17903	9.01	5520	5590	5460	7260	3920	5590	5518.55	0.38	0	2814	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	387	-33.43	3.20	12	0.26	-166.00	1734.00	10900	20230207	-49.08	4075	20231024	36.20	6000	-7.50	20240104	5130	8.19	20240102	10900	-49.08	20230207	4075	36.20	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
93	20240105	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	-60	5	-1.07	18531570	3366	1.69	5520	5590	5460	7260	3920	5590	5505.52	0.38	0	173	6190	5890	5700	5400	5210	5795	5305	35	1670	500	3460	10	1	6971196	386	-33.31	3.19	12	0.05	-166.00	1734.00	10900	20230207	-49.27	4075	20231024	35.71	6000	-7.83	20240104	5130	7.80	20240102	10900	-49.27	20230207	4075	35.71	20231024	0.00	N	317530	500	34 억		26699	N	N	0	N	00	N
94	20240104	161053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	-60	5	-1.06	1135581770	198474	38.37	5950	6000	5510	7340	3960	5650	5721.69	0.67	0	-25697	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	390	-33.67	3.22	12	2.85	-166.00	1734.00	10900	20230207	-48.72	4075	20231024	37.18	6000	-6.83	20240104	5130	8.97	20240102	10900	-48.72	20230207	4075	37.18	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
95	20240104	151056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-50	5	-0.88	1116601190	195067	37.72	5950	6000	5510	7340	3960	5650	5724.32	0.67	0	-25337	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	390	-33.73	3.23	12	2.80	-166.00	1734.00	10900	20230207	-48.62	4075	20231024	37.42	6000	-6.67	20240104	5130	9.16	20240102	10900	-48.62	20230207	4075	37.42	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
96	20240104	141056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-100	5	-1.77	1082936060	189019	36.55	5950	6000	5510	7340	3960	5650	5729.39	0.67	0	-24528	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	387	-33.43	3.20	12	2.71	-166.00	1734.00	10900	20230207	-49.08	4075	20231024	36.20	6000	-7.50	20240104	5130	8.19	20240102	10900	-49.08	20230207	4075	36.20	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
97	20240104	131056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	-30	5	-0.53	1039562760	181248	35.04	5950	6000	5510	7340	3960	5650	5735.74	0.67	0	-24760	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	392	-33.86	3.24	12	2.60	-166.00	1734.00	10900	20230207	-48.44	4075	20231024	37.91	6000	-6.33	20240104	5130	9.55	20240102	10900	-48.44	20230207	4075	37.91	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
98	20240104	121053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	-40	5	-0.71	973178360	169495	32.77	5950	6000	5510	7340	3960	5650	5741.82	0.67	0	-22897	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	391	-33.80	3.24	12	2.43	-166.00	1734.00	10900	20230207	-48.53	4075	20231024	37.67	6000	-6.50	20240104	5130	9.36	20240102	10900	-48.53	20230207	4075	37.67	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
99	20240104	111053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	0	3	0.00	898566050	156179	30.20	5950	6000	5510	7340	3960	5650	5753.66	0.67	0	-23433	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	394	-34.04	3.26	12	2.24	-166.00	1734.00	10900	20230207	-48.17	4075	20231024	38.65	6000	-5.83	20240104	5130	10.14	20240102	10900	-48.17	20230207	4075	38.65	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
100	20240104	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	60	2	1.06	745894440	129147	24.97	5950	6000	5510	7340	3960	5650	5775.88	0.67	0	-22670	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	398	-34.40	3.29	12	1.85	-166.00	1734.00	10900	20230207	-47.61	4075	20231024	40.12	6000	-4.83	20240104	5130	11.31	20240102	10900	-47.61	20230207	4075	40.12	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
101	20240104	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	80	2	1.42	429877860	73164	14.15	5950	6000	5700	7340	3960	5650	5876.60	0.67	0	-13225	6350	6000	5620	5270	4890	6175	5445	35	1690	500	3500	10	1	6971196	399	-34.52	3.30	12	1.05	-166.00	1734.00	10900	20230207	-47.43	4075	20231024	40.61	6000	-4.50	20240104	5130	11.70	20240102	10900	-47.43	20230207	4075	40.61	20231024	0.00	N	317530	500	34 억		46546	N	N	0	N	00	N
102	20240103	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	280	2	5.21	2917029950	511317	743.56	5440	5970	5240	6980	3760	5370	5705.13	0.62	0	9584	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	394	-34.04	3.26	12	7.33	-166.00	1734.00	10900	20230207	-48.17	4075	20231024	38.65	5970	-5.36	20240103	5130	10.14	20240102	10900	-48.17	20230207	4075	38.65	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
103	20240103	151048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	180	2	3.35	2865741610	502203	730.31	5440	5970	5240	6980	3760	5370	5706.42	0.62	0	10247	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	387	-33.43	3.20	12	7.20	-166.00	1734.00	10900	20230207	-49.08	4075	20231024	36.20	5970	-7.04	20240103	5130	8.19	20240102	10900	-49.08	20230207	4075	36.20	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
104	20240103	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	250	2	4.66	2550026630	445592	647.98	5440	5970	5240	6980	3760	5370	5722.87	0.62	0	5514	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	392	-33.86	3.24	12	6.39	-166.00	1734.00	10900	20230207	-48.44	4075	20231024	37.91	5970	-5.86	20240103	5130	9.55	20240102	10900	-48.44	20230207	4075	37.91	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
105	20240103	131049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5770	400	2	7.45	2219718280	387448	563.43	5440	5970	5240	6980	3760	5370	5729.18	0.62	0	-364	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	402	-34.76	3.33	12	5.56	-166.00	1734.00	10900	20230207	-47.06	4075	20231024	41.60	5970	-3.35	20240103	5130	12.48	20240102	10900	-47.06	20230207	4075	41.60	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
106	20240103	121053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	120	2	2.23	430140960	79114	115.05	5440	5610	5240	6980	3760	5370	5437.07	0.62	0	-6018	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	383	-33.07	3.17	12	1.13	-166.00	1734.00	10900	20230207	-49.63	4075	20231024	34.72	5610	-2.14	20240103	5130	7.02	20240102	10900	-49.63	20230207	4075	34.72	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
107	20240103	111048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5330	-40	5	-0.74	317741270	58585	85.19	5440	5610	5240	6980	3760	5370	5423.70	0.62	0	-3125	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	372	-32.11	3.07	12	0.84	-166.00	1734.00	10900	20230207	-51.10	4075	20231024	30.80	5610	-4.99	20240103	5130	3.90	20240102	10900	-51.10	20230207	4075	30.80	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
108	20240103	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5320	-50	5	-0.93	271301730	49822	72.45	5440	5610	5290	6980	3760	5370	5445.59	0.62	0	-2427	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	371	-32.05	3.07	12	0.71	-166.00	1734.00	10900	20230207	-51.19	4075	20231024	30.55	5610	-5.17	20240103	5130	3.70	20240102	10900	-51.19	20230207	4075	30.55	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
109	20240103	091048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5380	10	2	0.19	31518410	5868	8.53	5440	5440	5290	6980	3760	5370	5371.26	0.62	0	-3444	5530	5450	5290	5210	5050	5490	5250	35	1610	500	3320	10	1	6971196	375	-32.41	3.10	12	0.08	-166.00	1734.00	10900	20230207	-50.64	4075	20231024	32.02	5440	-1.10	20240103	5130	4.87	20240102	10900	-50.64	20230207	4075	32.02	20231024	0.00	N	317530	500	34 억		43468	N	N	0	N	00	N
110	20240102	161046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5370	230	2	4.47	360411750	68567	246.75	5140	5370	5130	6680	3600	5140	5256.12	0.51	0	7904	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	374	-32.35	3.10	12	0.98	-166.00	1734.00	10900	20230207	-50.73	4075	20231024	31.78	5370	0.00	20240102	5130	4.68	20240102	10900	-50.73	20230207	4075	31.78	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N
111	20240102	151045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5300	160	2	3.11	303768800	57994	208.70	5140	5340	5130	6680	3600	5140	5237.93	0.51	0	6738	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	369	-31.93	3.06	12	0.83	-166.00	1734.00	10900	20230207	-51.38	4075	20231024	30.06	5340	-0.75	20240102	5130	3.31	20240102	10900	-51.38	20230207	4075	30.06	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N
112	20240102	141046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5270	130	2	2.53	257502290	49257	177.26	5140	5320	5130	6680	3600	5140	5227.73	0.51	0	6515	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	367	-31.75	3.04	12	0.71	-166.00	1734.00	10900	20230207	-51.65	4075	20231024	29.33	5320	-0.94	20240102	5130	2.73	20240102	10900	-51.65	20230207	4075	29.33	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N
113	20240102	131040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	120	2	2.33	214656700	41117	147.97	5140	5320	5130	6680	3600	5140	5220.63	0.51	0	6434	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	367	-31.69	3.03	12	0.59	-166.00	1734.00	10900	20230207	-51.74	4075	20231024	29.08	5320	-1.13	20240102	5130	2.53	20240102	10900	-51.74	20230207	4075	29.08	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N
114	20240102	121040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	90	2	1.75	134952230	25991	93.53	5140	5260	5130	6680	3600	5140	5192.27	0.51	0	2562	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	365	-31.51	3.02	12	0.37	-166.00	1734.00	10900	20230207	-52.02	4075	20231024	28.34	5260	-0.57	20240102	5130	1.95	20240102	10900	-52.02	20230207	4075	28.34	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N
115	20240102	111040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	30	2	0.58	77909660	15056	54.18	5140	5250	5130	6680	3600	5140	5174.66	0.51	0	2394	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	360	-31.14	2.98	12	0.22	-166.00	1734.00	10900	20230207	-52.57	4075	20231024	26.87	5250	-1.52	20240102	5130	0.78	20240102	10900	-52.57	20230207	4075	26.87	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N
116	20240102	101030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5230	90	2	1.75	29548180	5718	20.58	5140	5250	5130	6680	3600	5140	5167.57	0.51	0	2259	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	365	-31.51	3.02	12	0.08	-166.00	1734.00	10900	20230207	-52.02	4075	20231024	28.34	5250	-0.38	20240102	5130	1.95	20240102	10900	-52.02	20230207	4075	28.34	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N
117	20240102	091016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	6680	3600	5140	0.00	0.51	0	0	5286	5212	5126	5052	4966	5220	5060	35	1540	500	3180	10	1	6971196	358	-30.96	2.96	12	0.00	-166.00	1734.00	10900	20230207	-52.84	4075	20231024	26.13	0	0.00	0	0	0.00	0	10900	-52.84	20230207	4075	26.13	20231024	0.00	N	317530	500	34 억		35564	N	N	0	N	00	N