KissMeData/241840/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	121029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12790	160	2	1.27	392675530	31068	126.53	12550	12860	12090	16410	8850	12630	12639.28	1.49	0	8981	13196	12912	12716	12432	12236	12815	12335	48	3780	500	8840	10	1	9539994	1220	29.88	1.84	12	0.33	428.00	6945.00	30250	20230309	-57.72	11920	20231026	7.30	14360	-10.93	20240103	12090	5.79	20240123	30250	-57.72	20230309	11920	7.30	20231026	2.80	N	241840	500	47 억		141856	N	N	29	N	00	N
3	20240123	111025	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12790	160	2	1.27	370960950	29374	119.63	12550	12860	12090	16410	8850	12630	12628.88	1.49	0	8077	13196	12912	12716	12432	12236	12815	12335	48	3780	500	8840	10	1	9539994	1220	29.88	1.84	12	0.31	428.00	6945.00	30250	20230309	-57.72	11920	20231026	7.30	14360	-10.93	20240103	12090	5.79	20240123	30250	-57.72	20230309	11920	7.30	20231026	2.80	N	241840	500	47 억		141856	N	N	29	N	00	N
4	20240123	101026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12830	200	2	1.58	129046640	10191	41.50	12550	12860	12410	16410	8850	12630	12663.34	1.49	0	3722	13196	12912	12716	12432	12236	12815	12335	48	3780	500	8840	10	1	9539994	1224	29.98	1.85	12	0.11	428.00	6945.00	30250	20230309	-57.59	11920	20231026	7.63	14360	-10.65	20240103	12410	3.38	20240123	30250	-57.59	20230309	11920	7.63	20231026	2.80	N	241840	500	47 억		141856	N	N	29	N	00	N
5	20240123	091026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12460	-170	5	-1.35	27038330	2159	8.79	12550	12580	12460	16410	8850	12630	12514.85	1.49	0	-523	13196	12912	12716	12432	12236	12815	12335	48	3780	500	8840	10	1	9539994	1189	29.11	1.79	12	0.02	428.00	6945.00	30250	20230309	-58.81	11920	20231026	4.53	14360	-13.23	20240103	12460	0.00	20240123	30250	-58.81	20230309	11920	4.53	20231026	2.80	N	241840	500	47 억		141856	N	N	29	N	00	N
6	20240119	161019	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12850	60	2	0.47	161643140	12518	32.53	12800	13050	12800	16620	8960	12790	12912.86	1.56	0	-2437	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1226	30.02	1.85	12	0.13	428.00	6945.00	30250	20230309	-57.52	11920	20231026	7.80	14360	-10.52	20240103	12620	1.82	20240117	30250	-57.52	20230309	11920	7.80	20231026	2.80	N	241840	500	47 억		148705	N	N	165	N	00	N
7	20240119	151022	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12820	30	2	0.23	142833430	11052	28.72	12800	13050	12800	16620	8960	12790	12923.76	1.56	0	-2352	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1223	29.95	1.85	12	0.12	428.00	6945.00	30250	20230309	-57.62	11920	20231026	7.55	14360	-10.72	20240103	12620	1.58	20240117	30250	-57.62	20230309	11920	7.55	20231026	2.80	N	241840	500	47 억		148705	N	N	19	N	00	N
8	20240119	141020	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12810	20	2	0.16	140204830	10847	28.19	12800	13050	12800	16620	8960	12790	12925.68	1.56	0	-2316	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1222	29.93	1.84	12	0.11	428.00	6945.00	30250	20230309	-57.65	11920	20231026	7.47	14360	-10.79	20240103	12620	1.51	20240117	30250	-57.65	20230309	11920	7.47	20231026	2.80	N	241840	500	47 억		148705	N	N	19	N	00	N
9	20240119	131020	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12900	110	2	0.86	129899040	10045	26.10	12800	13050	12800	16620	8960	12790	12931.71	1.56	0	-1651	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1231	30.14	1.86	12	0.11	428.00	6945.00	30250	20230309	-57.36	11920	20231026	8.22	14360	-10.17	20240103	12620	2.22	20240117	30250	-57.36	20230309	11920	8.22	20231026	2.80	N	241840	500	47 억		148705	N	N	19	N	00	N
10	20240119	121025	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12880	90	2	0.70	98612750	7612	19.78	12800	13050	12800	16620	8960	12790	12954.91	1.56	0	169	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1229	30.09	1.85	12	0.08	428.00	6945.00	30250	20230309	-57.42	11920	20231026	8.05	14360	-10.31	20240103	12620	2.06	20240117	30250	-57.42	20230309	11920	8.05	20231026	2.80	N	241840	500	47 억		148705	N	N	19	N	00	N
11	20240119	111023	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12980	190	2	1.49	66345610	5112	13.28	12800	13050	12800	16620	8960	12790	12978.41	1.56	0	714	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1238	30.33	1.87	12	0.05	428.00	6945.00	30250	20230309	-57.09	11920	20231026	8.89	14360	-9.61	20240103	12620	2.85	20240117	30250	-57.09	20230309	11920	8.89	20231026	2.80	N	241840	500	47 억		148705	N	N	19	N	00	N
12	20240119	101027	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13010	220	2	1.72	40317950	3105	8.07	12800	13050	12800	16620	8960	12790	12984.85	1.56	0	591	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1241	30.40	1.87	12	0.03	428.00	6945.00	30250	20230309	-56.99	11920	20231026	9.14	14360	-9.40	20240103	12620	3.09	20240117	30250	-56.99	20230309	11920	9.14	20231026	2.80	N	241840	500	47 억		148705	N	N	19	N	00	N
13	20240119	091021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12910	120	2	0.94	3085890	241	0.63	12800	12910	12800	16620	8960	12790	12804.52	1.56	0	-22	13576	13182	12906	12512	12236	13380	12710	48	3830	500	8950	10	1	9539994	1232	30.16	1.86	12	0.00	428.00	6945.00	30250	20230309	-57.32	11920	20231026	8.31	14360	-10.10	20240103	12620	2.30	20240117	30250	-57.32	20230309	11920	8.31	20231026	2.80	N	241840	500	47 억		148705	N	N	19	N	00	N
14	20240118	161018	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12790	110	2	0.87	498640140	38448	74.28	12660	13300	12630	16480	8880	12680	12969.21	1.47	0	8445	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1220	29.88	1.84	12	0.40	428.00	6945.00	30250	20230309	-57.72	11920	20231026	7.30	14360	-10.93	20240103	12620	1.35	20240117	30250	-57.72	20230309	11920	7.30	20231026	2.76	N	241840	500	47 억		140371	N	N	19	N	00	N
15	20240118	151019	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12780	100	2	0.79	477869710	36823	71.14	12660	13300	12630	16480	8880	12680	12977.48	1.47	0	8533	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1219	29.86	1.84	12	0.39	428.00	6945.00	30250	20230309	-57.75	11920	20231026	7.21	14360	-11.00	20240103	12620	1.27	20240117	30250	-57.75	20230309	11920	7.21	20231026	2.76	N	241840	500	47 억		140371	N	N	0	N	00	N
16	20240118	141020	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12730	50	2	0.39	454508390	34988	67.59	12660	13300	12630	16480	8880	12680	12990.41	1.47	0	7913	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1214	29.74	1.83	12	0.37	428.00	6945.00	30250	20230309	-57.92	11920	20231026	6.80	14360	-11.35	20240103	12620	0.87	20240117	30250	-57.92	20230309	11920	6.80	20231026	2.76	N	241840	500	47 억		140371	N	N	0	N	00	N
17	20240118	131017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12800	120	2	0.95	383078470	29375	56.75	12660	13300	12630	16480	8880	12680	13040.97	1.47	0	7081	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1221	29.91	1.84	12	0.31	428.00	6945.00	30250	20230309	-57.69	11920	20231026	7.38	14360	-10.86	20240103	12620	1.43	20240117	30250	-57.69	20230309	11920	7.38	20231026	2.76	N	241840	500	47 억		140371	N	N	0	N	00	N
18	20240118	121021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12850	170	2	1.34	350071830	26803	51.78	12660	13300	12630	16480	8880	12680	13060.92	1.47	0	6636	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1226	30.02	1.85	12	0.28	428.00	6945.00	30250	20230309	-57.52	11920	20231026	7.80	14360	-10.52	20240103	12620	1.82	20240117	30250	-57.52	20230309	11920	7.80	20231026	2.76	N	241840	500	47 억		140371	N	N	0	N	00	N
19	20240118	111021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13090	410	2	3.23	320578480	24533	47.40	12660	13300	12630	16480	8880	12680	13067.24	1.47	0	6863	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1249	30.58	1.88	12	0.26	428.00	6945.00	30250	20230309	-56.73	11920	20231026	9.82	14360	-8.84	20240103	12620	3.72	20240117	30250	-56.73	20230309	11920	9.82	20231026	2.76	N	241840	500	47 억		140371	N	N	0	N	00	N
20	20240118	101016	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13160	480	2	3.79	98033330	7649	14.78	12660	13160	12630	16480	8880	12680	12816.49	1.47	0	939	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1255	30.75	1.89	12	0.08	428.00	6945.00	30250	20230309	-56.50	11920	20231026	10.40	14360	-8.36	20240103	12620	4.28	20240117	30250	-56.50	20230309	11920	10.40	20231026	2.76	N	241840	500	47 억		140371	N	N	0	N	00	N
21	20240118	091017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12680	0	3	0.00	4962560	392	0.76	12660	12720	12630	16480	8880	12680	12659.59	1.47	0	4	13200	12940	12780	12520	12360	12860	12440	48	3800	500	8870	10	1	9539994	1210	29.63	1.83	12	0.00	428.00	6945.00	30250	20230309	-58.08	11920	20231026	6.38	14360	-11.70	20240103	12620	0.48	20240117	30250	-58.08	20230309	11920	6.38	20231026	2.76	N	241840	500	47 억		140371	N	N	0	N	00	N
22	20240117	161015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12680	-360	5	-2.76	657608530	51592	119.40	13040	13040	12620	16950	9130	13040	12746.06	1.67	0	-17601	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1210	29.63	1.83	12	0.54	428.00	6945.00	30250	20230309	-58.08	11920	20231026	6.38	14360	-11.70	20240103	12620	0.48	20240117	30250	-58.08	20230309	11920	6.38	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
23	20240117	151018	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12670	-370	5	-2.84	636975070	49963	115.63	13040	13040	12620	16950	9130	13040	12748.64	1.67	0	-17362	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1209	29.60	1.82	12	0.52	428.00	6945.00	30250	20230309	-58.12	11920	20231026	6.29	14360	-11.77	20240103	12620	0.40	20240117	30250	-58.12	20230309	11920	6.29	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
24	20240117	141015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12760	-280	5	-2.15	611644160	47972	111.03	13040	13040	12620	16950	9130	13040	12749.72	1.67	0	-17524	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1217	29.81	1.84	12	0.50	428.00	6945.00	30250	20230309	-57.82	11920	20231026	7.05	14360	-11.14	20240103	12620	1.11	20240117	30250	-57.82	20230309	11920	7.05	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
25	20240117	131015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12660	-380	5	-2.91	548035890	42968	99.44	13040	13040	12620	16950	9130	13040	12754.18	1.67	0	-14136	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1208	29.58	1.82	12	0.45	428.00	6945.00	30250	20230309	-58.15	11920	20231026	6.21	14360	-11.84	20240103	12620	0.32	20240117	30250	-58.15	20230309	11920	6.21	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
26	20240117	121018	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12640	-400	5	-3.07	510151670	39980	92.53	13040	13040	12620	16950	9130	13040	12759.82	1.67	0	-12514	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1206	29.53	1.82	12	0.42	428.00	6945.00	30250	20230309	-58.21	11920	20231026	6.04	14360	-11.98	20240103	12620	0.16	20240117	30250	-58.21	20230309	11920	6.04	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
27	20240117	111019	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12860	-180	5	-1.38	462733410	36252	83.90	13040	13040	12620	16950	9130	13040	12763.97	1.67	0	-11445	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1227	30.05	1.85	12	0.38	428.00	6945.00	30250	20230309	-57.49	11920	20231026	7.89	14360	-10.45	20240103	12620	1.90	20240117	30250	-57.49	20230309	11920	7.89	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
28	20240117	101015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12680	-360	5	-2.76	274866360	21580	49.94	13040	13040	12620	16950	9130	13040	12736.38	1.67	0	-2319	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1210	29.63	1.83	12	0.23	428.00	6945.00	30250	20230309	-58.08	11920	20231026	6.38	14360	-11.70	20240103	12620	0.48	20240117	30250	-58.08	20230309	11920	6.38	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
29	20240117	091018	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	12800	-240	5	-1.84	74898130	5811	13.45	13040	13040	12800	16950	9130	13040	12887.72	1.67	0	-1865	13493	13266	13153	12926	12813	13210	12870	48	3910	500	9120	10	1	9539994	1221	29.91	1.84	12	0.06	428.00	6945.00	30250	20230309	-57.69	11920	20231026	7.38	14360	-10.86	20240103	12800	0.00	20240117	30250	-57.69	20230309	11920	7.38	20231026	2.76	N	241840	500	47 억		158972	N	N	0	N	00	N
30	20240116	161013	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13040	-290	5	-2.18	566080900	43126	151.48	13220	13380	13040	17320	9340	13330	13126.25	1.77	0	-9611	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1244	30.47	1.88	12	0.45	428.00	6945.00	30250	20230309	-56.89	11920	20231026	9.40	14360	-9.19	20240103	13040	0.00	20240116	30250	-56.89	20230309	11920	9.40	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
31	20240116	151011	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13040	-290	5	-2.18	513443380	39091	137.31	13220	13380	13040	17320	9340	13330	13134.57	1.77	0	-9141	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1244	30.47	1.88	12	0.41	428.00	6945.00	30250	20230309	-56.89	11920	20231026	9.40	14360	-9.19	20240103	13040	0.00	20240116	30250	-56.89	20230309	11920	9.40	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
32	20240116	141014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13130	-200	5	-1.50	303689210	23066	81.02	13220	13380	13070	17320	9340	13330	13166.10	1.77	0	-3886	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1253	30.68	1.89	12	0.24	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	14360	-8.57	20240103	13070	0.46	20240116	30250	-56.60	20230309	11920	10.15	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
33	20240116	131016	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13180	-150	5	-1.13	257299810	19535	68.62	13220	13380	13070	17320	9340	13330	13171.22	1.77	0	-2530	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1257	30.79	1.90	12	0.20	428.00	6945.00	30250	20230309	-56.43	11920	20231026	10.57	14360	-8.22	20240103	13070	0.84	20240116	30250	-56.43	20230309	11920	10.57	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
34	20240116	121013	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13140	-190	5	-1.43	241429660	18329	64.38	13220	13380	13070	17320	9340	13330	13172.00	1.77	0	-1968	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1254	30.70	1.89	12	0.19	428.00	6945.00	30250	20230309	-56.56	11920	20231026	10.23	14360	-8.50	20240103	13070	0.54	20240116	30250	-56.56	20230309	11920	10.23	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
35	20240116	111012	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13150	-180	5	-1.35	209690730	15920	55.92	13220	13380	13070	17320	9340	13330	13171.53	1.77	0	-1789	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1255	30.72	1.89	12	0.17	428.00	6945.00	30250	20230309	-56.53	11920	20231026	10.32	14360	-8.43	20240103	13070	0.61	20240116	30250	-56.53	20230309	11920	10.32	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
36	20240116	101012	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13130	-200	5	-1.50	171639640	13020	45.73	13220	13380	13070	17320	9340	13330	13182.77	1.77	0	-1845	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1253	30.68	1.89	12	0.14	428.00	6945.00	30250	20230309	-56.60	11920	20231026	10.15	14360	-8.57	20240103	13070	0.46	20240116	30250	-56.60	20230309	11920	10.15	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
37	20240116	091010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	20	2	0.15	22666520	1707	6.00	13220	13350	13220	17320	9340	13330	13278.57	1.77	0	201	13516	13422	13326	13232	13136	13375	13185	48	3990	500	9330	10	1	9539994	1274	31.19	1.92	12	0.02	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	14360	-7.03	20240103	13220	0.98	20240116	30250	-55.87	20230309	11920	12.00	20231026	2.73	N	241840	500	47 억		168583	N	N	74	N	00	N
38	20240115	161010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13330	-40	5	-0.30	375896200	28290	37.37	13370	13420	13230	17380	9360	13370	13287.21	1.87	0	-9899	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1272	31.14	1.92	12	0.30	428.00	6945.00	30250	20230309	-55.93	11920	20231026	11.83	14360	-7.17	20240103	13230	0.76	20240115	30250	-55.93	20230309	11920	11.83	20231026	2.72	N	241840	500	47 억		178475	N	N	74	N	00	N
39	20240115	151011	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13230	-140	5	-1.05	324085440	24383	32.21	13370	13420	13230	17380	9360	13370	13291.45	1.87	0	-8403	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1262	30.91	1.90	12	0.26	428.00	6945.00	30250	20230309	-56.26	11920	20231026	10.99	14360	-7.87	20240103	13230	0.00	20240115	30250	-56.26	20230309	11920	10.99	20231026	2.72	N	241840	500	47 억		178475	N	N	16	N	00	N
40	20240115	141010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13290	-80	5	-0.60	235113200	17669	23.34	13370	13420	13230	17380	9360	13370	13306.54	1.87	0	-7540	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1268	31.05	1.91	12	0.19	428.00	6945.00	30250	20230309	-56.07	11920	20231026	11.49	14360	-7.45	20240103	13230	0.45	20240115	30250	-56.07	20230309	11920	11.49	20231026	2.72	N	241840	500	47 억		178475	N	N	16	N	00	N
41	20240115	131009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13270	-100	5	-0.75	218437380	16414	21.68	13370	13420	13230	17380	9360	13370	13307.99	1.87	0	-7452	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1266	31.00	1.91	12	0.17	428.00	6945.00	30250	20230309	-56.13	11920	20231026	11.33	14360	-7.59	20240103	13230	0.30	20240115	30250	-56.13	20230309	11920	11.33	20231026	2.72	N	241840	500	47 억		178475	N	N	16	N	00	N
42	20240115	121010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13310	-60	5	-0.45	186044910	13978	18.46	13370	13420	13230	17380	9360	13370	13309.84	1.87	0	-6262	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1270	31.10	1.92	12	0.15	428.00	6945.00	30250	20230309	-56.00	11920	20231026	11.66	14360	-7.31	20240103	13230	0.60	20240115	30250	-56.00	20230309	11920	11.66	20231026	2.72	N	241840	500	47 억		178475	N	N	16	N	00	N
43	20240115	111009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13250	-120	5	-0.90	179156070	13460	17.78	13370	13420	13230	17380	9360	13370	13310.26	1.87	0	-6120	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1264	30.96	1.91	12	0.14	428.00	6945.00	30250	20230309	-56.20	11920	20231026	11.16	14360	-7.73	20240103	13230	0.15	20240115	30250	-56.20	20230309	11920	11.16	20231026	2.72	N	241840	500	47 억		178475	N	N	16	N	00	N
44	20240115	101006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13360	-10	5	-0.07	92722880	6950	9.18	13370	13420	13240	17380	9360	13370	13341.42	1.87	0	-1704	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1275	31.21	1.92	12	0.07	428.00	6945.00	30250	20230309	-55.83	11920	20231026	12.08	14360	-6.96	20240103	13240	0.91	20240115	30250	-55.83	20230309	11920	12.08	20231026	2.72	N	241840	500	47 억		178475	N	N	16	N	00	N
45	20240115	091008	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13310	-60	5	-0.45	26360440	1983	2.62	13370	13370	13240	17380	9360	13370	13293.21	1.87	0	-1231	14096	13732	13526	13162	12956	13630	13060	48	4010	500	9350	10	1	9539994	1270	31.10	1.92	12	0.02	428.00	6945.00	30250	20230309	-56.00	11920	20231026	11.66	14360	-7.31	20240103	13240	0.53	20240115	30250	-56.00	20230309	11920	11.66	20231026	2.72	N	241840	500	47 억		178475	N	N	16	N	00	N
46	20240112	161020	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13370	-470	5	-3.40	1015518430	75527	251.98	13890	13890	13320	17990	9690	13840	13446.05	2.17	0	-28908	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1275	31.24	1.93	12	0.79	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	14360	-6.89	20240103	13320	0.38	20240112	30250	-55.80	20230309	11920	12.16	20231026	2.71	N	241840	500	47 억		207383	N	N	16	N	00	N
47	20240112	151007	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13390	-450	5	-3.25	993925560	73912	246.60	13890	13890	13320	17990	9690	13840	13447.42	2.17	0	-28185	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1277	31.29	1.93	12	0.77	428.00	6945.00	30250	20230309	-55.74	11920	20231026	12.33	14360	-6.75	20240103	13320	0.53	20240112	30250	-55.74	20230309	11920	12.33	20231026	2.71	N	241840	500	47 억		207383	N	N	0	N	00	N
48	20240112	141006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13350	-490	5	-3.54	928081900	68986	230.16	13890	13890	13320	17990	9690	13840	13453.19	2.17	0	-25736	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1274	31.19	1.92	12	0.72	428.00	6945.00	30250	20230309	-55.87	11920	20231026	12.00	14360	-7.03	20240103	13320	0.23	20240112	30250	-55.87	20230309	11920	12.00	20231026	2.71	N	241840	500	47 억		207383	N	N	0	N	00	N
49	20240112	131002	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13410	-430	5	-3.11	708074150	52501	175.16	13890	13890	13320	17990	9690	13840	13486.87	2.17	0	-23078	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1279	31.33	1.93	12	0.55	428.00	6945.00	30250	20230309	-55.67	11920	20231026	12.50	14360	-6.62	20240103	13320	0.68	20240112	30250	-55.67	20230309	11920	12.50	20231026	2.71	N	241840	500	47 억		207383	N	N	0	N	00	N
50	20240112	121006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13430	-410	5	-2.96	637345870	47215	157.53	13890	13890	13320	17990	9690	13840	13498.80	2.17	0	-18347	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1281	31.38	1.93	12	0.49	428.00	6945.00	30250	20230309	-55.60	11920	20231026	12.67	14360	-6.48	20240103	13320	0.83	20240112	30250	-55.60	20230309	11920	12.67	20231026	2.71	N	241840	500	47 억		207383	N	N	0	N	00	N
51	20240112	111001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13370	-470	5	-3.40	485989730	35890	119.74	13890	13890	13370	17990	9690	13840	13541.09	2.17	0	-12975	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1275	31.24	1.93	12	0.38	428.00	6945.00	30250	20230309	-55.80	11920	20231026	12.16	14360	-6.89	20240103	13370	0.00	20240112	30250	-55.80	20230309	11920	12.16	20231026	2.71	N	241840	500	47 억		207383	N	N	0	N	00	N
52	20240112	101001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13440	-400	5	-2.89	415606420	30640	102.23	13890	13890	13400	17990	9690	13840	13564.18	2.17	0	-10344	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1282	31.40	1.94	12	0.32	428.00	6945.00	30250	20230309	-55.57	11920	20231026	12.75	14360	-6.41	20240103	13400	0.30	20240112	30250	-55.57	20230309	11920	12.75	20231026	2.71	N	241840	500	47 억		207383	N	N	0	N	00	N
53	20240112	091004	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13710	-130	5	-0.94	63819640	4630	15.45	13890	13890	13710	17990	9690	13840	13783.94	2.17	0	-796	14040	13940	13820	13720	13600	13990	13770	48	4150	500	9680	10	1	9539994	1308	32.03	1.97	12	0.05	428.00	6945.00	30250	20230309	-54.68	11920	20231026	15.02	14360	-4.53	20240103	13440	2.01	20240108	30250	-54.68	20230309	11920	15.02	20231026	2.71	N	241840	500	47 억		207383	N	N	0	N	00	N
54	20240111	160957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13840	40	2	0.29	404008550	29231	110.29	13800	13920	13700	17940	9660	13800	13821.23	2.06	0	9656	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1320	32.34	1.99	12	0.31	428.00	6945.00	30250	20230309	-54.25	11920	20231026	16.11	14360	-3.62	20240103	13440	2.98	20240108	30250	-54.25	20230309	11920	16.11	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
55	20240111	151003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13870	70	2	0.51	383839910	27775	104.80	13800	13920	13700	17940	9660	13800	13819.62	2.06	0	9400	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1323	32.41	2.00	12	0.29	428.00	6945.00	30250	20230309	-54.15	11920	20231026	16.36	14360	-3.41	20240103	13440	3.20	20240108	30250	-54.15	20230309	11920	16.36	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
56	20240111	141001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13840	40	2	0.29	354062090	25627	96.69	13800	13920	13700	17940	9660	13800	13815.98	2.06	0	8283	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1320	32.34	1.99	12	0.27	428.00	6945.00	30250	20230309	-54.25	11920	20231026	16.11	14360	-3.62	20240103	13440	2.98	20240108	30250	-54.25	20230309	11920	16.11	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
57	20240111	130958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	20	2	0.14	320023980	23168	87.41	13800	13920	13700	17940	9660	13800	13813.19	2.06	0	7022	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1318	32.29	1.99	12	0.24	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	14360	-3.76	20240103	13440	2.83	20240108	30250	-54.31	20230309	11920	15.94	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
58	20240111	120959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	20	2	0.14	271870590	19694	74.31	13800	13920	13700	17940	9660	13800	13804.74	2.06	0	4673	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1318	32.29	1.99	12	0.21	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	14360	-3.76	20240103	13440	2.83	20240108	30250	-54.31	20230309	11920	15.94	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
59	20240111	111000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13810	10	2	0.07	208819960	15135	57.10	13800	13910	13700	17940	9660	13800	13797.16	2.06	0	2095	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1317	32.27	1.99	12	0.16	428.00	6945.00	30250	20230309	-54.35	11920	20231026	15.86	14360	-3.83	20240103	13440	2.75	20240108	30250	-54.35	20230309	11920	15.86	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
60	20240111	100958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13850	50	2	0.36	133374240	9676	36.51	13800	13910	13700	17940	9660	13800	13784.03	2.06	0	2226	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1321	32.36	1.99	12	0.10	428.00	6945.00	30250	20230309	-54.21	11920	20231026	16.19	14360	-3.55	20240103	13440	3.05	20240108	30250	-54.21	20230309	11920	16.19	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
61	20240111	090959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13830	30	2	0.22	6544520	474	1.79	13800	13830	13780	17940	9660	13800	13807.00	2.06	0	68	14133	13966	13833	13666	13533	13900	13600	48	4140	500	9660	10	1	9539994	1319	32.31	1.99	12	0.00	428.00	6945.00	30250	20230309	-54.28	11920	20231026	16.02	14360	-3.69	20240103	13440	2.90	20240108	30250	-54.28	20230309	11920	16.02	20231026	2.69	N	241840	500	47 억		196727	N	N	144	N	00	N
62	20240110	160955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13800	-200	5	-1.43	361269750	26194	69.34	14000	14000	13700	18200	9800	14000	13791.96	2.16	0	-9790	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1317	32.24	1.99	12	0.27	428.00	6945.00	30250	20230309	-54.38	11920	20231026	15.77	14360	-3.90	20240103	13440	2.68	20240108	30250	-54.38	20230309	11920	15.77	20231026	2.72	N	241840	500	47 억		206510	N	N	144	N	00	N
63	20240110	150958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13750	-250	5	-1.79	341269900	24743	65.50	14000	14000	13700	18200	9800	14000	13792.46	2.16	0	-8865	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1312	32.13	1.98	12	0.26	428.00	6945.00	30250	20230309	-54.55	11920	20231026	15.35	14360	-4.25	20240103	13440	2.31	20240108	30250	-54.55	20230309	11920	15.35	20231026	2.72	N	241840	500	47 억		206510	N	N	246	N	00	N
64	20240110	141000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13780	-220	5	-1.57	230134640	16650	44.08	14000	14000	13770	18200	9800	14000	13821.74	2.16	0	-5244	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1315	32.20	1.98	12	0.17	428.00	6945.00	30250	20230309	-54.45	11920	20231026	15.60	14360	-4.04	20240103	13440	2.53	20240108	30250	-54.45	20230309	11920	15.60	20231026	2.72	N	241840	500	47 억		206510	N	N	246	N	00	N
65	20240110	130956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13830	-170	5	-1.21	177532320	12833	33.97	14000	14000	13780	18200	9800	14000	13833.85	2.16	0	-2904	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1319	32.31	1.99	12	0.13	428.00	6945.00	30250	20230309	-54.28	11920	20231026	16.02	14360	-3.69	20240103	13440	2.90	20240108	30250	-54.28	20230309	11920	16.02	20231026	2.72	N	241840	500	47 억		206510	N	N	246	N	00	N
66	20240110	120958	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13840	-160	5	-1.14	142552760	10299	27.26	14000	14000	13780	18200	9800	14000	13841.19	2.16	0	-1849	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1320	32.34	1.99	12	0.11	428.00	6945.00	30250	20230309	-54.25	11920	20231026	16.11	14360	-3.62	20240103	13440	2.98	20240108	30250	-54.25	20230309	11920	16.11	20231026	2.72	N	241840	500	47 억		206510	N	N	246	N	00	N
67	20240110	110957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13880	-120	5	-0.86	123170020	8896	23.55	14000	14000	13780	18200	9800	14000	13845.29	2.16	0	-1661	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1324	32.43	2.00	12	0.09	428.00	6945.00	30250	20230309	-54.12	11920	20231026	16.44	14360	-3.34	20240103	13440	3.27	20240108	30250	-54.12	20230309	11920	16.44	20231026	2.72	N	241840	500	47 억		206510	N	N	246	N	00	N
68	20240110	100956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	-210	5	-1.50	78829370	5687	15.05	14000	14000	13790	18200	9800	14000	13860.96	2.16	0	-1301	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1316	32.22	1.99	12	0.06	428.00	6945.00	30250	20230309	-54.41	11920	20231026	15.69	14360	-3.97	20240103	13440	2.60	20240108	30250	-54.41	20230309	11920	15.69	20231026	2.72	N	241840	500	47 억		206510	N	N	246	N	00	N
69	20240110	090956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13910	-90	5	-0.64	15357460	1101	2.91	14000	14000	13880	18200	9800	14000	13947.94	2.16	0	166	14166	14082	13916	13832	13666	14125	13875	48	4200	500	9800	10	1	9539994	1327	32.50	2.00	12	0.01	428.00	6945.00	30250	20230309	-54.02	11920	20231026	16.69	14360	-3.13	20240103	13440	3.50	20240108	30250	-54.02	20230309	11920	16.69	20231026	2.72	N	241840	500	47 억		206510	N	N	246	N	00	N
70	20240109	160953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14000	190	2	1.38	502670710	36227	67.07	13760	14000	13750	17950	9670	13810	13875.48	2.06	0	9910	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1336	32.71	2.02	12	0.38	428.00	6945.00	30250	20230309	-53.72	11920	20231026	17.45	14360	-2.51	20240103	13440	4.17	20240108	30250	-53.72	20230309	11920	17.45	20231026	2.76	N	241840	500	47 억		196597	N	N	246	N	00	N
71	20240109	150955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13950	140	2	1.01	442496160	31923	59.11	13760	13950	13750	17950	9670	13810	13861.36	2.06	0	7919	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1331	32.59	2.01	12	0.33	428.00	6945.00	30250	20230309	-53.88	11920	20231026	17.03	14360	-2.86	20240103	13440	3.79	20240108	30250	-53.88	20230309	11920	17.03	20231026	2.76	N	241840	500	47 억		196597	N	N	209	N	00	N
72	20240109	140954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13860	50	2	0.36	269687280	19510	36.12	13760	13930	13750	17950	9670	13810	13823.03	2.06	0	2921	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1322	32.38	2.00	12	0.20	428.00	6945.00	30250	20230309	-54.18	11920	20231026	16.28	14360	-3.48	20240103	13440	3.12	20240108	30250	-54.18	20230309	11920	16.28	20231026	2.76	N	241840	500	47 억		196597	N	N	209	N	00	N
73	20240109	130954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	10	2	0.07	206928680	14973	27.72	13760	13930	13750	17950	9670	13810	13820.12	2.06	0	1114	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1318	32.29	1.99	12	0.16	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	14360	-3.76	20240103	13440	2.83	20240108	30250	-54.31	20230309	11920	15.94	20231026	2.76	N	241840	500	47 억		196597	N	N	209	N	00	N
74	20240109	121002	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13850	40	2	0.29	147629150	10687	19.79	13760	13930	13750	17950	9670	13810	13813.90	2.06	0	-1420	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1321	32.36	1.99	12	0.11	428.00	6945.00	30250	20230309	-54.21	11920	20231026	16.19	14360	-3.55	20240103	13440	3.05	20240108	30250	-54.21	20230309	11920	16.19	20231026	2.76	N	241840	500	47 억		196597	N	N	209	N	00	N
75	20240109	110957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13810	0	3	0.00	120118010	8695	16.10	13760	13930	13750	17950	9670	13810	13814.61	2.06	0	-2490	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1317	32.27	1.99	12	0.09	428.00	6945.00	30250	20230309	-54.35	11920	20231026	15.86	14360	-3.83	20240103	13440	2.75	20240108	30250	-54.35	20230309	11920	15.86	20231026	2.76	N	241840	500	47 억		196597	N	N	209	N	00	N
76	20240109	100955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13750	-60	5	-0.43	100419000	7265	13.45	13760	13930	13750	17950	9670	13810	13822.30	2.06	0	-2391	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1312	32.13	1.98	12	0.08	428.00	6945.00	30250	20230309	-54.55	11920	20231026	15.35	14360	-4.25	20240103	13440	2.31	20240108	30250	-54.55	20230309	11920	15.35	20231026	2.76	N	241840	500	47 억		196597	N	N	209	N	00	N
77	20240109	090955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13780	-30	5	-0.22	50275150	3628	6.72	13760	13930	13760	17950	9670	13810	13857.54	2.06	0	-2719	14310	14060	13750	13500	13190	14185	13625	48	4140	500	9660	10	1	9539994	1315	32.20	1.98	12	0.04	428.00	6945.00	30250	20230309	-54.45	11920	20231026	15.60	14360	-4.04	20240103	13440	2.53	20240108	30250	-54.45	20230309	11920	15.60	20231026	2.76	N	241840	500	47 억		196597	N	N	209	N	00	N
78	20240108	160953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13810	170	2	1.25	742934160	53935	149.52	13640	14000	13440	17730	9550	13640	13774.84	1.84	0	20673	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1317	32.27	1.99	12	0.57	428.00	6945.00	30250	20230309	-54.35	11920	20231026	15.86	14360	-3.83	20240103	13440	2.75	20240108	30250	-54.35	20230309	11920	15.86	20231026	2.76	N	241840	500	47 억		175932	N	N	209	N	00	N
79	20240108	150954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13810	170	2	1.25	719832180	52262	144.88	13640	14000	13440	17730	9550	13640	13773.76	1.84	0	20454	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1317	32.27	1.99	12	0.55	428.00	6945.00	30250	20230309	-54.35	11920	20231026	15.86	14360	-3.83	20240103	13440	2.75	20240108	30250	-54.35	20230309	11920	15.86	20231026	2.76	N	241840	500	47 억		175932	N	N	2	N	00	N
80	20240108	140953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	180	2	1.32	628248470	45638	126.52	13640	14000	13440	17730	9550	13640	13766.16	1.84	0	18859	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1318	32.29	1.99	12	0.48	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	14360	-3.76	20240103	13440	2.83	20240108	30250	-54.31	20230309	11920	15.94	20231026	2.76	N	241840	500	47 억		175932	N	N	2	N	00	N
81	20240108	130953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	150	2	1.10	602936200	43801	121.42	13640	14000	13440	17730	9550	13640	13765.61	1.84	0	18599	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1316	32.22	1.99	12	0.46	428.00	6945.00	30250	20230309	-54.41	11920	20231026	15.69	14360	-3.97	20240103	13440	2.60	20240108	30250	-54.41	20230309	11920	15.69	20231026	2.76	N	241840	500	47 억		175932	N	N	2	N	00	N
82	20240108	120954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	150	2	1.10	581691250	42260	117.15	13640	14000	13440	17730	9550	13640	13764.85	1.84	0	18441	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1316	32.22	1.99	12	0.44	428.00	6945.00	30250	20230309	-54.41	11920	20231026	15.69	14360	-3.97	20240103	13440	2.60	20240108	30250	-54.41	20230309	11920	15.69	20231026	2.76	N	241840	500	47 억		175932	N	N	2	N	00	N
83	20240108	110955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13750	110	2	0.81	554081480	40254	111.59	13640	14000	13440	17730	9550	13640	13764.91	1.84	0	17796	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1312	32.13	1.98	12	0.42	428.00	6945.00	30250	20230309	-54.55	11920	20231026	15.35	14360	-4.25	20240103	13440	2.31	20240108	30250	-54.55	20230309	11920	15.35	20231026	2.76	N	241840	500	47 억		175932	N	N	2	N	00	N
84	20240108	100955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13860	220	2	1.61	347295730	25370	70.33	13640	13860	13440	17730	9550	13640	13689.40	1.84	0	12147	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1322	32.38	2.00	12	0.27	428.00	6945.00	30250	20230309	-54.18	11920	20231026	16.28	14360	-3.48	20240103	13440	3.12	20240108	30250	-54.18	20230309	11920	16.28	20231026	2.76	N	241840	500	47 억		175932	N	N	2	N	00	N
85	20240108	090952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13510	-130	5	-0.95	26125300	1932	5.36	13640	13640	13440	17730	9550	13640	13516.67	1.84	0	-674	13973	13806	13653	13486	13333	13730	13410	48	4090	500	9540	10	1	9539994	1289	31.57	1.95	12	0.02	428.00	6945.00	30250	20230309	-55.34	11920	20231026	13.34	14360	-5.92	20240103	13440	0.52	20240108	30250	-55.34	20230309	11920	13.34	20231026	2.76	N	241840	500	47 억		175932	N	N	2	N	00	N
86	20240105	160952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13640	-10	5	-0.07	488931540	35835	76.06	13650	13820	13500	17740	9560	13650	13643.97	1.80	0	3710	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1301	31.87	1.96	12	0.38	428.00	6945.00	30250	20230309	-54.91	11920	20231026	14.43	14360	-5.01	20240103	13500	1.04	20240105	30250	-54.91	20230309	11920	14.43	20231026	2.82	N	241840	500	47 억		171785	N	N	2	N	00	N
87	20240105	150953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13510	-140	5	-1.03	415998690	30460	64.65	13650	13820	13500	17740	9560	13650	13657.22	1.80	0	2087	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1289	31.57	1.95	12	0.32	428.00	6945.00	30250	20230309	-55.34	11920	20231026	13.34	14360	-5.92	20240103	13500	0.07	20240105	30250	-55.34	20230309	11920	13.34	20231026	2.82	N	241840	500	47 억		171785	N	N	0	N	00	N
88	20240105	140950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13670	20	2	0.15	286066400	20889	44.33	13650	13820	13500	17740	9560	13650	13694.62	1.80	0	2486	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1304	31.94	1.97	12	0.22	428.00	6945.00	30250	20230309	-54.81	11920	20231026	14.68	14360	-4.81	20240103	13500	1.26	20240105	30250	-54.81	20230309	11920	14.68	20231026	2.82	N	241840	500	47 억		171785	N	N	0	N	00	N
89	20240105	130952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13690	40	2	0.29	253056710	18475	39.21	13650	13820	13500	17740	9560	13650	13697.28	1.80	0	3037	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1306	31.99	1.97	12	0.19	428.00	6945.00	30250	20230309	-54.74	11920	20231026	14.85	14360	-4.67	20240103	13500	1.41	20240105	30250	-54.74	20230309	11920	14.85	20231026	2.82	N	241840	500	47 억		171785	N	N	0	N	00	N
90	20240105	120952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13680	30	2	0.22	234142970	17095	36.28	13650	13820	13500	17740	9560	13650	13696.61	1.80	0	2426	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1305	31.96	1.97	12	0.18	428.00	6945.00	30250	20230309	-54.78	11920	20231026	14.77	14360	-4.74	20240103	13500	1.33	20240105	30250	-54.78	20230309	11920	14.77	20231026	2.82	N	241840	500	47 억		171785	N	N	0	N	00	N
91	20240105	110950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	140	2	1.03	184021630	13444	28.53	13650	13800	13500	17740	9560	13650	13688.05	1.80	0	1449	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1316	32.22	1.99	12	0.14	428.00	6945.00	30250	20230309	-54.41	11920	20231026	15.69	14360	-3.97	20240103	13500	2.15	20240105	30250	-54.41	20230309	11920	15.69	20231026	2.82	N	241840	500	47 억		171785	N	N	0	N	00	N
92	20240105	100953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13750	100	2	0.73	109124300	7998	16.97	13650	13790	13500	17740	9560	13650	13643.94	1.80	0	-1121	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1312	32.13	1.98	12	0.08	428.00	6945.00	30250	20230309	-54.55	11920	20231026	15.35	14360	-4.25	20240103	13500	1.85	20240105	30250	-54.55	20230309	11920	15.35	20231026	2.82	N	241840	500	47 억		171785	N	N	0	N	00	N
93	20240105	090950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13550	-100	5	-0.73	47585770	3497	7.42	13650	13680	13500	17740	9560	13650	13607.45	1.80	0	-2477	14090	13870	13730	13510	13370	13800	13440	48	4090	500	9550	10	1	9539994	1293	31.66	1.95	12	0.04	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	14360	-5.64	20240103	13500	0.37	20240105	30250	-55.21	20230309	11920	13.67	20231026	2.82	N	241840	500	47 억		171785	N	N	0	N	00	N
94	20240104	160947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13650	-220	5	-1.59	641142270	46829	57.12	13750	13950	13590	18030	9710	13870	13691.13	2.03	0	-21417	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1302	31.89	1.97	12	0.49	428.00	6945.00	30250	20230309	-54.88	11920	20231026	14.51	14360	-4.94	20240103	13590	0.44	20240104	30250	-54.88	20230309	11920	14.51	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
95	20240104	150949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13600	-270	5	-1.95	599850390	43798	53.42	13750	13950	13590	18030	9710	13870	13695.83	2.03	0	-20253	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1297	31.78	1.96	12	0.46	428.00	6945.00	30250	20230309	-55.04	11920	20231026	14.09	14360	-5.29	20240103	13590	0.07	20240104	30250	-55.04	20230309	11920	14.09	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
96	20240104	140950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13620	-250	5	-1.80	532817600	38870	47.41	13750	13950	13600	18030	9710	13870	13707.67	2.03	0	-16824	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1299	31.82	1.96	12	0.41	428.00	6945.00	30250	20230309	-54.98	11920	20231026	14.26	14360	-5.15	20240103	13600	0.15	20240104	30250	-54.98	20230309	11920	14.26	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
97	20240104	130949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13650	-220	5	-1.59	487206240	35522	43.33	13750	13950	13600	18030	9710	13870	13715.61	2.03	0	-15153	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1302	31.89	1.97	12	0.37	428.00	6945.00	30250	20230309	-54.88	11920	20231026	14.51	14360	-4.94	20240103	13600	0.37	20240104	30250	-54.88	20230309	11920	14.51	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
98	20240104	120947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13660	-210	5	-1.51	459684460	33504	40.87	13750	13950	13600	18030	9710	13870	13720.27	2.03	0	-14338	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1303	31.92	1.97	12	0.35	428.00	6945.00	30250	20230309	-54.84	11920	20231026	14.60	14360	-4.87	20240103	13600	0.44	20240104	30250	-54.84	20230309	11920	14.60	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
99	20240104	110947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13690	-180	5	-1.30	432569590	31516	38.44	13750	13950	13600	18030	9710	13870	13725.38	2.03	0	-14188	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1306	31.99	1.97	12	0.33	428.00	6945.00	30250	20230309	-54.74	11920	20231026	14.85	14360	-4.67	20240103	13600	0.66	20240104	30250	-54.74	20230309	11920	14.85	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
100	20240104	100946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	-50	5	-0.36	281256500	20450	24.94	13750	13950	13620	18030	9710	13870	13753.36	2.03	0	-10332	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1318	32.29	1.99	12	0.21	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	14360	-3.76	20240103	13600	1.62	20240102	30250	-54.31	20230309	11920	15.94	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
101	20240104	090950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13720	-150	5	-1.08	57829170	4214	5.14	13750	13860	13660	18030	9710	13870	13723.00	2.03	0	-694	14670	14270	13960	13560	13250	14470	13760	48	4160	500	9700	10	1	9539994	1309	32.06	1.98	12	0.04	428.00	6945.00	30250	20230309	-54.64	11920	20231026	15.10	14360	-4.46	20240103	13600	0.88	20240102	30250	-54.64	20230309	11920	15.10	20231026	2.88	N	241840	500	47 억		193636	N	N	0	N	00	N
102	20240103	160945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13870	70	2	0.51	1128335600	81014	97.69	13660	14360	13650	17940	9660	13800	13928.09	2.00	0	1688	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1323	32.41	2.00	12	0.85	428.00	6945.00	30250	20230309	-54.15	11920	20231026	16.36	14360	-3.41	20240103	13600	1.99	20240102	30250	-54.15	20230309	11920	16.36	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
103	20240103	150943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14280	480	2	3.48	673652710	48539	58.53	13660	14360	13650	17940	9660	13800	13878.64	2.00	0	2803	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1362	33.36	2.06	12	0.51	428.00	6945.00	30250	20230309	-52.79	11920	20231026	19.80	14360	-0.56	20240103	13600	5.00	20240102	30250	-52.79	20230309	11920	19.80	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
104	20240103	140941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	20	2	0.14	397336600	28820	34.75	13660	13950	13650	17940	9660	13800	13786.82	2.00	0	-291	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1318	32.29	1.99	12	0.30	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	14050	-1.64	20240102	13600	1.62	20240102	30250	-54.31	20230309	11920	15.94	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
105	20240103	130943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13780	-20	5	-0.14	320376580	23241	28.03	13660	13950	13650	17940	9660	13800	13784.95	2.00	0	-3836	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1315	32.20	1.98	12	0.24	428.00	6945.00	30250	20230309	-54.45	11920	20231026	15.60	14050	-1.92	20240102	13600	1.32	20240102	30250	-54.45	20230309	11920	15.60	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
106	20240103	120947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13820	20	2	0.14	268820930	19496	23.51	13660	13950	13650	17940	9660	13800	13788.50	2.00	0	-3321	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1318	32.29	1.99	12	0.20	428.00	6945.00	30250	20230309	-54.31	11920	20231026	15.94	14050	-1.64	20240102	13600	1.62	20240102	30250	-54.31	20230309	11920	15.94	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
107	20240103	110942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	-10	5	-0.07	221093900	16045	19.35	13660	13950	13650	17940	9660	13800	13779.58	2.00	0	-4070	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1316	32.22	1.99	12	0.17	428.00	6945.00	30250	20230309	-54.41	11920	20231026	15.69	14050	-1.85	20240102	13600	1.40	20240102	30250	-54.41	20230309	11920	15.69	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
108	20240103	100943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13770	-30	5	-0.22	146691100	10637	12.83	13660	13950	13650	17940	9660	13800	13790.62	2.00	0	-3309	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1314	32.17	1.98	12	0.11	428.00	6945.00	30250	20230309	-54.48	11920	20231026	15.52	14050	-1.99	20240102	13600	1.25	20240102	30250	-54.48	20230309	11920	15.52	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
109	20240103	090943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13690	-110	5	-0.80	45979840	3353	4.04	13660	13830	13650	17940	9660	13800	13712.26	2.00	0	-1311	14266	14032	13816	13582	13366	14150	13700	48	4140	500	9660	10	1	9539994	1306	31.99	1.97	12	0.04	428.00	6945.00	30250	20230309	-54.74	11920	20231026	14.85	14050	-2.56	20240102	13600	0.66	20240102	30250	-54.74	20230309	11920	14.85	20231026	2.92	N	241840	500	47 억		190660	N	N	0	N	00	N
110	20240102	160940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13800	250	2	1.85	1145482920	82708	320.64	13700	14050	13600	17610	9490	13550	13849.72	1.70	0	27837	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1317	32.24	1.99	12	0.87	428.00	6945.00	30250	20230309	-54.38	11920	20231026	15.77	14050	-1.78	20240102	13600	1.47	20240102	30250	-54.38	20230309	11920	15.77	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N
111	20240102	150940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13850	300	2	2.21	1045798150	75489	292.65	13700	14050	13600	17610	9490	13550	13853.65	1.70	0	23522	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1321	32.36	1.99	12	0.79	428.00	6945.00	30250	20230309	-54.21	11920	20231026	16.19	14050	-1.42	20240102	13600	1.84	20240102	30250	-54.21	20230309	11920	16.19	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N
112	20240102	140941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13790	240	2	1.77	791796910	57172	221.64	13700	14050	13600	17610	9490	13550	13849.38	1.70	0	20792	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1316	32.22	1.99	12	0.60	428.00	6945.00	30250	20230309	-54.41	11920	20231026	15.69	14050	-1.85	20240102	13600	1.40	20240102	30250	-54.41	20230309	11920	15.69	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N
113	20240102	130935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13910	360	2	2.66	729460110	52668	204.18	13700	14050	13600	17610	9490	13550	13850.16	1.70	0	20046	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1327	32.50	2.00	12	0.55	428.00	6945.00	30250	20230309	-54.02	11920	20231026	16.69	14050	-1.00	20240102	13600	2.28	20240102	30250	-54.02	20230309	11920	16.69	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N
114	20240102	120934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13850	300	2	2.21	672393700	48561	188.26	13700	14050	13600	17610	9490	13550	13846.37	1.70	0	19178	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1321	32.36	1.99	12	0.51	428.00	6945.00	30250	20230309	-54.21	11920	20231026	16.19	14050	-1.42	20240102	13600	1.84	20240102	30250	-54.21	20230309	11920	16.19	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N
115	20240102	110934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13830	280	2	2.07	577303170	41696	161.64	13700	14050	13600	17610	9490	13550	13845.53	1.70	0	15840	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1319	32.31	1.99	12	0.44	428.00	6945.00	30250	20230309	-54.28	11920	20231026	16.02	14050	-1.57	20240102	13600	1.69	20240102	30250	-54.28	20230309	11920	16.02	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N
116	20240102	100926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13830	280	2	2.07	225895110	16472	63.86	13700	13840	13600	17610	9490	13550	13713.88	1.70	0	6501	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1319	32.31	1.99	12	0.17	428.00	6945.00	30250	20230309	-54.28	11920	20231026	16.02	13840	-0.07	20240102	13600	1.69	20240102	30250	-54.28	20230309	11920	16.02	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N
117	20240102	090914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13550	0	3	0.00	0	0	0.00	0	0	0	17610	9490	13550	0.00	1.70	0	0	13930	13740	13550	13360	13170	13835	13455	48	4060	500	9480	10	1	9539994	1293	31.66	1.95	12	0.00	428.00	6945.00	30250	20230309	-55.21	11920	20231026	13.67	0	0.00	0	0	0.00	0	30250	-55.21	20230309	11920	13.67	20231026	2.96	N	241840	500	47 억		161844	N	N	0	N	00	N