KissMeData/322780/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	121149	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1883	3	2	0.16	66474990	35560	26.61	1880	1890	1854	2440	1316	1880	1869.10	0.91	0	-3465	1933	1906	1884	1857	1835	1895	1846	38	560	100	1350	1	1	37932613	714	-47.08	1.35	12	0.09	-40.00	1393.00	3870	20230120	-51.34	1854	20240123	1.56	2020	-6.78	20240111	1854	1.56	20240123	3500	-46.20	20230125	1854	1.56	20240123	3.01	N	322780	100	37 억		346252	N	N	0	N	00	N
3	20240123	111144	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1880	0	3	0.00	49412723	26474	19.81	1880	1890	1854	2440	1316	1880	1865.99	0.91	0	-3175	1933	1906	1884	1857	1835	1895	1846	38	560	100	1350	1	1	37932613	713	-47.00	1.35	12	0.07	-40.00	1393.00	3870	20230120	-51.42	1854	20240123	1.40	2020	-6.93	20240111	1854	1.40	20240123	3500	-46.29	20230125	1854	1.40	20240123	3.01	N	322780	100	37 억		346252	N	N	0	N	00	N
4	20240123	101144	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1870	-10	5	-0.53	38828948	20839	15.59	1880	1890	1854	2440	1316	1880	1862.53	0.91	0	-5776	1933	1906	1884	1857	1835	1895	1846	38	560	100	1350	1	1	37932613	709	-46.75	1.34	12	0.05	-40.00	1393.00	3870	20230120	-51.68	1854	20240123	0.86	2020	-7.43	20240111	1854	0.86	20240123	3500	-46.57	20230125	1854	0.86	20240123	3.01	N	322780	100	37 억		346252	N	N	0	N	00	N
5	20240123	091144	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1860	-20	5	-1.06	11590234	6214	4.65	1880	1890	1856	2440	1316	1880	1862.67	0.91	0	-3847	1933	1906	1884	1857	1835	1895	1846	38	560	100	1350	1	1	37932613	706	-46.50	1.34	12	0.02	-40.00	1393.00	3870	20230120	-51.94	1856	20240123	0.22	2020	-7.92	20240111	1856	0.22	20240123	3500	-46.86	20230125	1856	0.22	20240123	3.01	N	322780	100	37 억		346252	N	N	0	N	00	N
6	20240119	161137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1904	-1	5	-0.05	77827966	40913	65.65	1905	1925	1891	2475	1334	1905	1902.28	0.96	0	-9309	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	722	-47.60	1.37	12	0.11	-40.00	1393.00	3870	20230120	-50.80	1880	20240117	1.28	2020	-5.74	20240111	1880	1.28	20240117	3870	-50.80	20230120	1880	1.28	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
7	20240119	151140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1898	-7	5	-0.37	76403868	40165	64.45	1905	1925	1891	2475	1334	1905	1902.25	0.96	0	-9195	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	720	-47.45	1.36	12	0.11	-40.00	1393.00	3870	20230120	-50.96	1880	20240117	0.96	2020	-6.04	20240111	1880	0.96	20240117	3870	-50.96	20230120	1880	0.96	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
8	20240119	141137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1906	1	2	0.05	49501918	25978	41.68	1905	1925	1894	2475	1334	1905	1905.53	0.96	0	-4423	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	723	-47.65	1.37	12	0.07	-40.00	1393.00	3870	20230120	-50.75	1880	20240117	1.38	2020	-5.64	20240111	1880	1.38	20240117	3870	-50.75	20230120	1880	1.38	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
9	20240119	131138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1902	-3	5	-0.16	21437186	11208	17.98	1905	1925	1901	2475	1334	1905	1912.67	0.96	0	-248	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	721	-47.55	1.37	12	0.03	-40.00	1393.00	3870	20230120	-50.85	1880	20240117	1.17	2020	-5.84	20240111	1880	1.17	20240117	3870	-50.85	20230120	1880	1.17	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
10	20240119	121143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1902	-3	5	-0.16	16928404	8838	14.18	1905	1925	1902	2475	1334	1905	1915.41	0.96	0	99	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	721	-47.55	1.37	12	0.02	-40.00	1393.00	3870	20230120	-50.85	1880	20240117	1.17	2020	-5.84	20240111	1880	1.17	20240117	3870	-50.85	20230120	1880	1.17	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
11	20240119	111141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1913	8	2	0.42	13314804	6942	11.14	1905	1925	1905	2475	1334	1905	1918.01	0.96	0	491	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	726	-47.83	1.37	12	0.02	-40.00	1393.00	3870	20230120	-50.57	1880	20240117	1.76	2020	-5.30	20240111	1880	1.76	20240117	3870	-50.57	20230120	1880	1.76	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
12	20240119	101145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1923	18	2	0.94	11899697	6203	9.95	1905	1925	1905	2475	1334	1905	1918.38	0.96	0	783	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	729	-48.08	1.38	12	0.02	-40.00	1393.00	3870	20230120	-50.31	1880	20240117	2.29	2020	-4.80	20240111	1880	2.29	20240117	3870	-50.31	20230120	1880	2.29	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
13	20240119	091139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1925	20	2	1.05	3937291	2055	3.30	1905	1925	1905	2475	1334	1905	1915.96	0.96	0	-302	1935	1920	1900	1885	1865	1927	1892	38	570	100	1370	1	1	37932613	730	-48.12	1.38	12	0.01	-40.00	1393.00	3870	20230120	-50.26	1880	20240117	2.39	2020	-4.70	20240111	1880	2.39	20240117	3870	-50.26	20230120	1880	2.39	20240117	3.05	N	322780	100	37 억		363772	N	N	0	N	00	N
14	20240118	161136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1905	19	2	1.01	117919123	62270	78.66	1880	1915	1880	2450	1321	1886	1893.67	0.93	0	10744	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	723	-47.62	1.37	12	0.16	-40.00	1393.00	3870	20230120	-50.78	1880	20240118	1.33	2020	-5.69	20240111	1880	1.33	20240118	3870	-50.78	20230120	1880	1.33	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
15	20240118	151136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1899	13	2	0.69	116561772	61557	77.76	1880	1915	1880	2450	1321	1886	1893.56	0.93	0	10837	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	720	-47.48	1.36	12	0.16	-40.00	1393.00	3870	20230120	-50.93	1880	20240118	1.01	2020	-5.99	20240111	1880	1.01	20240118	3870	-50.93	20230120	1880	1.01	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
16	20240118	141137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1895	9	2	0.48	104686045	55269	69.82	1880	1915	1880	2450	1321	1886	1894.12	0.93	0	10981	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	719	-47.38	1.36	12	0.15	-40.00	1393.00	3870	20230120	-51.03	1880	20240118	0.80	2020	-6.19	20240111	1880	0.80	20240118	3870	-51.03	20230120	1880	0.80	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
17	20240118	131134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1900	14	2	0.74	94602461	49931	63.08	1880	1915	1880	2450	1321	1886	1894.66	0.93	0	11843	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	721	-47.50	1.36	12	0.13	-40.00	1393.00	3870	20230120	-50.90	1880	20240118	1.06	2020	-5.94	20240111	1880	1.06	20240118	3870	-50.90	20230120	1880	1.06	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
18	20240118	121138	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1911	25	2	1.33	88912246	46941	59.30	1880	1912	1880	2450	1321	1886	1894.13	0.93	0	12057	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	725	-47.77	1.37	12	0.12	-40.00	1393.00	3870	20230120	-50.62	1880	20240118	1.65	2020	-5.40	20240111	1880	1.65	20240118	3870	-50.62	20230120	1880	1.65	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
19	20240118	111137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1911	25	2	1.33	87121618	46004	58.11	1880	1911	1880	2450	1321	1886	1893.78	0.93	0	12057	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	725	-47.77	1.37	12	0.12	-40.00	1393.00	3870	20230120	-50.62	1880	20240118	1.65	2020	-5.40	20240111	1880	1.65	20240118	3870	-50.62	20230120	1880	1.65	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
20	20240118	101134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1905	19	2	1.01	59364956	31469	39.75	1880	1905	1880	2450	1321	1886	1886.46	0.93	0	11117	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	723	-47.62	1.37	12	0.08	-40.00	1393.00	3870	20230120	-50.78	1880	20240118	1.33	2020	-5.69	20240111	1880	1.33	20240118	3870	-50.78	20230120	1880	1.33	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
21	20240118	091134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1880	-6	5	-0.32	3856497	2050	2.59	1880	1900	1880	2450	1321	1886	1881.22	0.93	0	906	1966	1926	1903	1863	1840	1914	1851	38	564	100	1350	1	1	37932613	713	-47.00	1.35	12	0.01	-40.00	1393.00	3870	20230120	-51.42	1880	20240118	0.00	2020	-6.93	20240111	1880	0.00	20240118	3870	-51.42	20230120	1880	0.00	20240118	3.09	N	322780	100	37 억		353028	N	N	0	N	00	N
22	20240117	161132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1886	-49	5	-2.53	149687753	78908	99.20	1935	1943	1880	2515	1355	1935	1896.99	1.05	0	-44392	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	715	-47.15	1.35	12	0.21	-40.00	1393.00	3870	20230120	-51.27	1880	20240117	0.32	2020	-6.63	20240111	1880	0.32	20240117	3870	-51.27	20230120	1880	0.32	20240117	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
23	20240117	151135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1900	-35	5	-1.81	146520624	77239	97.10	1935	1943	1880	2515	1355	1935	1896.98	1.05	0	-43711	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	721	-47.50	1.36	12	0.20	-40.00	1393.00	3870	20230120	-50.90	1880	20240117	1.06	2020	-5.94	20240111	1880	1.06	20240117	3870	-50.90	20230120	1880	1.06	20240117	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
24	20240117	141132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1887	-48	5	-2.48	134316659	70791	89.00	1935	1943	1880	2515	1355	1935	1897.37	1.05	0	-40944	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	716	-47.17	1.35	12	0.19	-40.00	1393.00	3870	20230120	-51.24	1880	20240117	0.37	2020	-6.58	20240111	1880	0.37	20240117	3870	-51.24	20230120	1880	0.37	20240117	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
25	20240117	131132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1887	-48	5	-2.48	129554848	68270	85.83	1935	1943	1880	2515	1355	1935	1897.68	1.05	0	-39065	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	716	-47.17	1.35	12	0.18	-40.00	1393.00	3870	20230120	-51.24	1880	20240117	0.37	2020	-6.58	20240111	1880	0.37	20240117	3870	-51.24	20230120	1880	0.37	20240117	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
26	20240117	121135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1888	-47	5	-2.43	115220552	60702	76.31	1935	1943	1880	2515	1355	1935	1898.13	1.05	0	-33208	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	716	-47.20	1.36	12	0.16	-40.00	1393.00	3870	20230120	-51.21	1880	20240117	0.43	2020	-6.53	20240111	1880	0.43	20240117	3870	-51.21	20230120	1880	0.43	20240117	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
27	20240117	111136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1910	-25	5	-1.29	54745049	28737	36.13	1935	1943	1895	2515	1355	1935	1905.04	1.05	0	-17936	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	725	-47.75	1.37	12	0.08	-40.00	1393.00	3870	20230120	-50.65	1887	20231227	1.22	2020	-5.45	20240111	1895	0.79	20240117	3870	-50.65	20230120	1887	1.22	20231227	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
28	20240117	101132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1914	-21	5	-1.09	44040085	23115	29.06	1935	1943	1895	2515	1355	1935	1905.26	1.05	0	-14062	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	726	-47.85	1.37	12	0.06	-40.00	1393.00	3870	20230120	-50.54	1887	20231227	1.43	2020	-5.25	20240111	1895	1.00	20240117	3870	-50.54	20230120	1887	1.43	20231227	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
29	20240117	091135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1929	-6	5	-0.31	5065174	2629	3.31	1935	1943	1913	2515	1355	1935	1926.65	1.05	0	-2159	1983	1958	1934	1909	1885	1971	1922	38	580	100	1390	1	1	37932613	732	-48.23	1.38	12	0.01	-40.00	1393.00	3870	20230120	-50.16	1887	20231227	2.23	2020	-4.50	20240111	1900	1.53	20240103	3870	-50.16	20230120	1887	2.23	20231227	3.08	N	322780	100	37 억		398625	N	N	0	N	00	N
30	20240116	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1935	-18	5	-0.92	153421714	79524	130.06	1922	1959	1910	2535	1368	1953	1929.25	1.10	0	-20227	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	734	-48.38	1.39	12	0.21	-40.00	1393.00	3870	20230120	-50.00	1887	20231227	2.54	2020	-4.21	20240111	1900	1.84	20240103	3870	-50.00	20230120	1887	2.54	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
31	20240116	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1925	-28	5	-1.43	138563798	71790	117.41	1922	1959	1910	2535	1368	1953	1930.13	1.10	0	-17775	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	730	-48.12	1.38	12	0.19	-40.00	1393.00	3870	20230120	-50.26	1887	20231227	2.01	2020	-4.70	20240111	1900	1.32	20240103	3870	-50.26	20230120	1887	2.01	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
32	20240116	141131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1937	-16	5	-0.82	121903972	63138	103.26	1922	1959	1910	2535	1368	1953	1930.75	1.10	0	-14459	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	735	-48.42	1.39	12	0.17	-40.00	1393.00	3870	20230120	-49.95	1887	20231227	2.65	2020	-4.11	20240111	1900	1.95	20240103	3870	-49.95	20230120	1887	2.65	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
33	20240116	131132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1940	-13	5	-0.67	117608078	60911	99.62	1922	1959	1910	2535	1368	1953	1930.82	1.10	0	-13938	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	736	-48.50	1.39	12	0.16	-40.00	1393.00	3870	20230120	-49.87	1887	20231227	2.81	2020	-3.96	20240111	1900	2.11	20240103	3870	-49.87	20230120	1887	2.81	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
34	20240116	121129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1935	-18	5	-0.92	114396718	59254	96.91	1922	1959	1910	2535	1368	1953	1930.62	1.10	0	-13431	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	734	-48.38	1.39	12	0.16	-40.00	1393.00	3870	20230120	-50.00	1887	20231227	2.54	2020	-4.21	20240111	1900	1.84	20240103	3870	-50.00	20230120	1887	2.54	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
35	20240116	111129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1947	-6	5	-0.31	109299302	56612	92.59	1922	1959	1910	2535	1368	1953	1930.67	1.10	0	-14228	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	739	-48.67	1.40	12	0.15	-40.00	1393.00	3870	20230120	-49.69	1887	20231227	3.18	2020	-3.61	20240111	1900	2.47	20240103	3870	-49.69	20230120	1887	3.18	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
36	20240116	101128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1927	-26	5	-1.33	73131740	37783	61.79	1922	1959	1910	2535	1368	1953	1935.57	1.10	0	-14987	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	731	-48.17	1.38	12	0.10	-40.00	1393.00	3870	20230120	-50.21	1887	20231227	2.12	2020	-4.60	20240111	1900	1.42	20240103	3870	-50.21	20230120	1887	2.12	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
37	20240116	091127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1952	-1	5	-0.05	21670475	11213	18.34	1922	1953	1922	2535	1368	1953	1932.62	1.10	0	-1504	1992	1972	1958	1938	1924	1965	1931	38	582	100	1400	1	1	37932613	740	-48.80	1.40	12	0.03	-40.00	1393.00	3870	20230120	-49.56	1887	20231227	3.44	2020	-3.37	20240111	1900	2.74	20240103	3870	-49.56	20230120	1887	3.44	20231227	3.09	N	322780	100	37 억		418855	N	N	0	N	00	N
38	20240115	161126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1953	-26	5	-1.31	119159514	61024	96.59	1978	1978	1944	2570	1386	1979	1952.67	1.17	0	-25185	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	741	-48.83	1.40	12	0.16	-40.00	1393.00	3870	20230120	-49.53	1887	20231227	3.50	2020	-3.32	20240111	1900	2.79	20240103	3870	-49.53	20230120	1887	3.50	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
39	20240115	151126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1945	-34	5	-1.72	117389215	60116	95.16	1978	1978	1944	2570	1386	1979	1952.71	1.17	0	-25135	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	738	-48.62	1.40	12	0.16	-40.00	1393.00	3870	20230120	-49.74	1887	20231227	3.07	2020	-3.71	20240111	1900	2.37	20240103	3870	-49.74	20230120	1887	3.07	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
40	20240115	141126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1951	-28	5	-1.41	94845283	48531	76.82	1978	1978	1945	2570	1386	1979	1954.32	1.17	0	-16099	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	740	-48.77	1.40	12	0.13	-40.00	1393.00	3870	20230120	-49.59	1887	20231227	3.39	2020	-3.42	20240111	1900	2.68	20240103	3870	-49.59	20230120	1887	3.39	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
41	20240115	131126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1955	-24	5	-1.21	89978950	46032	72.86	1978	1978	1945	2570	1386	1979	1954.70	1.17	0	-14085	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	742	-48.88	1.40	12	0.12	-40.00	1393.00	3870	20230120	-49.48	1887	20231227	3.60	2020	-3.22	20240111	1900	2.89	20240103	3870	-49.48	20230120	1887	3.60	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
42	20240115	121125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1956	-23	5	-1.16	71439613	36509	57.79	1978	1978	1945	2570	1386	1979	1956.77	1.17	0	-11824	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	742	-48.90	1.40	12	0.10	-40.00	1393.00	3870	20230120	-49.46	1887	20231227	3.66	2020	-3.17	20240111	1900	2.95	20240103	3870	-49.46	20230120	1887	3.66	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
43	20240115	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1947	-32	5	-1.62	70231000	35888	56.81	1978	1978	1945	2570	1386	1979	1956.95	1.17	0	-11215	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	739	-48.67	1.40	12	0.09	-40.00	1393.00	3870	20230120	-49.69	1887	20231227	3.18	2020	-3.61	20240111	1900	2.47	20240103	3870	-49.69	20230120	1887	3.18	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
44	20240115	101121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1961	-18	5	-0.91	18130546	9230	14.61	1978	1978	1953	2570	1386	1979	1964.31	1.17	0	-5101	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	744	-49.02	1.41	12	0.02	-40.00	1393.00	3870	20230120	-49.33	1887	20231227	3.92	2020	-2.92	20240111	1900	3.21	20240103	3870	-49.33	20230120	1887	3.92	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
45	20240115	091124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1959	-20	5	-1.01	6164682	3145	4.98	1978	1978	1953	2570	1386	1979	1960.15	1.17	0	-3138	2031	2005	1984	1958	1937	1994	1947	38	591	100	1420	1	1	37932613	743	-48.98	1.41	12	0.01	-40.00	1393.00	3870	20230120	-49.38	1887	20231227	3.82	2020	-3.02	20240111	1900	3.11	20240103	3870	-49.38	20230120	1887	3.82	20231227	3.09	N	322780	100	37 억		444169	N	N	0	N	00	N
46	20240112	161135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1979	-31	5	-1.54	124756609	63126	97.57	1990	2010	1963	2610	1410	2010	1976.27	1.22	0	-19173	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	751	-49.48	1.42	12	0.17	-40.00	1393.00	3870	20230120	-48.86	1887	20231227	4.88	2020	-2.03	20240111	1900	4.16	20240103	3870	-48.86	20230120	1887	4.88	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
47	20240112	151123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1979	-31	5	-1.54	103782921	52472	81.10	1990	2010	1963	2610	1410	2010	1977.87	1.22	0	-17566	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	751	-49.48	1.42	12	0.14	-40.00	1393.00	3870	20230120	-48.86	1887	20231227	4.88	2020	-2.03	20240111	1900	4.16	20240103	3870	-48.86	20230120	1887	4.88	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
48	20240112	141121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1969	-41	5	-2.04	92087961	46535	71.93	1990	2010	1963	2610	1410	2010	1978.90	1.22	0	-17179	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	747	-49.23	1.41	12	0.12	-40.00	1393.00	3870	20230120	-49.12	1887	20231227	4.35	2020	-2.52	20240111	1900	3.63	20240103	3870	-49.12	20230120	1887	4.35	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
49	20240112	131117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1971	-39	5	-1.94	82207147	41520	64.18	1990	2010	1963	2610	1410	2010	1979.94	1.22	0	-16156	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	748	-49.27	1.41	12	0.11	-40.00	1393.00	3870	20230120	-49.07	1887	20231227	4.45	2020	-2.43	20240111	1900	3.74	20240103	3870	-49.07	20230120	1887	4.45	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
50	20240112	121121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1971	-39	5	-1.94	77188161	38975	60.24	1990	2010	1963	2610	1410	2010	1980.45	1.22	0	-14509	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	748	-49.27	1.41	12	0.10	-40.00	1393.00	3870	20230120	-49.07	1887	20231227	4.45	2020	-2.43	20240111	1900	3.74	20240103	3870	-49.07	20230120	1887	4.45	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
51	20240112	111116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1972	-38	5	-1.89	71689914	36185	55.93	1990	2010	1963	2610	1410	2010	1981.21	1.22	0	-14235	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	748	-49.30	1.42	12	0.10	-40.00	1393.00	3870	20230120	-49.04	1887	20231227	4.50	2020	-2.38	20240111	1900	3.79	20240103	3870	-49.04	20230120	1887	4.50	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
52	20240112	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1985	-25	5	-1.24	64932171	32780	50.67	1990	2010	1963	2610	1410	2010	1980.85	1.22	0	-13830	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	753	-49.62	1.42	12	0.09	-40.00	1393.00	3870	20230120	-48.71	1887	20231227	5.19	2020	-1.73	20240111	1900	4.47	20240103	3870	-48.71	20230120	1887	5.19	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
53	20240112	091120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1997	-13	5	-0.65	9031601	4551	7.03	1990	2010	1977	2610	1410	2010	1984.53	1.22	0	-4224	2036	2023	2007	1994	1978	2015	1986	38	600	100	1440	1	1	37932613	758	-49.92	1.43	12	0.01	-40.00	1393.00	3870	20230120	-48.40	1887	20231227	5.83	2020	-1.14	20240111	1900	5.11	20240103	3870	-48.40	20230120	1887	5.83	20231227	3.06	N	322780	100	37 억		463345	N	N	0	N	00	N
54	20240111	161111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	5	2	0.25	129138549	64546	52.74	2015	2020	1991	2605	1405	2005	2000.65	1.25	0	-11980	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	5	1	37932613	762	-50.25	1.44	12	0.17	-40.00	1393.00	3870	20230120	-48.06	1887	20231227	6.52	2020	-0.50	20240111	1900	5.79	20240103	3870	-48.06	20230120	1887	6.52	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
55	20240111	151119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	5	2	0.25	121053889	60511	49.44	2015	2020	1991	2605	1405	2005	2000.53	1.25	0	-11636	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	5	1	37932613	762	-50.25	1.44	12	0.16	-40.00	1393.00	3870	20230120	-48.06	1887	20231227	6.52	2020	-0.50	20240111	1900	5.79	20240103	3870	-48.06	20230120	1887	6.52	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
56	20240111	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2005	0	3	0.00	104031781	52019	42.50	2015	2020	1991	2605	1405	2005	1999.88	1.25	0	-11149	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	5	1	37932613	761	-50.12	1.44	12	0.14	-40.00	1393.00	3870	20230120	-48.19	1887	20231227	6.25	2020	-0.74	20240111	1900	5.53	20240103	3870	-48.19	20230120	1887	6.25	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
57	20240111	131112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1997	-8	5	-0.40	81216593	40620	33.19	2015	2020	1991	2605	1405	2005	1999.42	1.25	0	-8363	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	1	1	37932613	758	-49.92	1.43	12	0.11	-40.00	1393.00	3870	20230120	-48.40	1887	20231227	5.83	2020	-1.14	20240111	1900	5.11	20240103	3870	-48.40	20230120	1887	5.83	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
58	20240111	121113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2005	0	3	0.00	71707372	35865	29.30	2015	2020	1991	2605	1405	2005	1999.37	1.25	0	-6313	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	5	1	37932613	761	-50.12	1.44	12	0.09	-40.00	1393.00	3870	20230120	-48.19	1887	20231227	6.25	2020	-0.74	20240111	1900	5.53	20240103	3870	-48.19	20230120	1887	6.25	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
59	20240111	111115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1996	-9	5	-0.45	57619415	28803	23.53	2015	2020	1995	2605	1405	2005	2000.47	1.25	0	-6193	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	1	1	37932613	757	-49.90	1.43	12	0.08	-40.00	1393.00	3870	20230120	-48.42	1887	20231227	5.78	2020	-1.19	20240111	1900	5.05	20240103	3870	-48.42	20230120	1887	5.78	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
60	20240111	101113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2005	0	3	0.00	21609723	10773	8.80	2015	2020	1998	2605	1405	2005	2005.92	1.25	0	-4732	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	5	1	37932613	761	-50.12	1.44	12	0.03	-40.00	1393.00	3870	20230120	-48.19	1887	20231227	6.25	2020	-0.74	20240111	1900	5.53	20240103	3870	-48.19	20230120	1887	6.25	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
61	20240111	091114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2000	-5	5	-0.25	5974828	2975	2.43	2015	2020	1998	2605	1405	2005	2008.35	1.25	0	-2211	2031	2017	1996	1982	1961	2025	1990	38	600	100	1440	5	1	37932613	759	-50.00	1.44	12	0.01	-40.00	1393.00	3870	20230120	-48.32	1887	20231227	5.99	2020	-0.99	20240111	1900	5.26	20240103	3870	-48.32	20230120	1887	5.99	20231227	3.01	N	322780	100	37 억		475227	N	N	0	N	00	N
62	20240110	161110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2005	18	2	0.91	244178550	122180	98.62	1990	2010	1975	2580	1391	1987	1998.52	1.20	0	21332	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	5	1	37932613	761	-50.12	1.44	12	0.32	-40.00	1393.00	3870	20230120	-48.19	1887	20231227	6.25	2010	-0.25	20240110	1900	5.53	20240103	3870	-48.19	20230120	1887	6.25	20231227	2.93	N	322780	100	37 억		453993	N	Y	0	N	00	N
63	20240110	151113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2005	18	2	0.91	225017670	112590	90.88	1990	2010	1975	2580	1391	1987	1998.56	1.20	0	19388	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	5	1	37932613	761	-50.12	1.44	12	0.30	-40.00	1393.00	3870	20230120	-48.19	1887	20231227	6.25	2010	-0.25	20240110	1900	5.53	20240103	3870	-48.19	20230120	1887	6.25	20231227	2.93	N	322780	100	37 억		453993	N	N	0	N	00	N
64	20240110	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2000	13	2	0.65	202388050	101280	81.75	1990	2010	1975	2580	1391	1987	1998.30	1.20	0	14112	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	5	1	37932613	759	-50.00	1.44	12	0.27	-40.00	1393.00	3870	20230120	-48.32	1887	20231227	5.99	2010	-0.50	20240110	1900	5.26	20240103	3870	-48.32	20230120	1887	5.99	20231227	2.93	N	322780	100	37 억		453993	N	N	0	N	00	N
65	20240110	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1997	10	2	0.50	184040408	92107	74.35	1990	2010	1975	2580	1391	1987	1998.12	1.20	0	13587	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	1	1	37932613	758	-49.92	1.43	12	0.24	-40.00	1393.00	3870	20230120	-48.40	1887	20231227	5.83	2010	-0.65	20240110	1900	5.11	20240103	3870	-48.40	20230120	1887	5.83	20231227	2.93	N	322780	100	37 억		453993	N	N	0	N	00	N
66	20240110	121113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1996	9	2	0.45	125107318	62652	50.57	1990	2010	1975	2580	1391	1987	1996.86	1.20	0	10723	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	1	1	37932613	757	-49.90	1.43	12	0.17	-40.00	1393.00	3870	20230120	-48.42	1887	20231227	5.78	2010	-0.70	20240110	1900	5.05	20240103	3870	-48.42	20230120	1887	5.78	20231227	2.93	N	322780	100	37 억		453993	N	N	0	N	00	N
67	20240110	111112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1997	10	2	0.50	100761115	50463	40.73	1990	2010	1975	2580	1391	1987	1996.74	1.20	0	10532	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	1	1	37932613	758	-49.92	1.43	12	0.13	-40.00	1393.00	3870	20230120	-48.40	1887	20231227	5.83	2010	-0.65	20240110	1900	5.11	20240103	3870	-48.40	20230120	1887	5.83	20231227	2.93	N	322780	100	37 억		453993	N	N	0	N	00	N
68	20240110	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1994	7	2	0.35	69269549	34717	28.02	1990	2010	1975	2580	1391	1987	1995.27	1.20	0	4153	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	1	1	37932613	756	-49.85	1.43	12	0.09	-40.00	1393.00	3870	20230120	-48.48	1887	20231227	5.67	2010	-0.80	20240110	1900	4.95	20240103	3870	-48.48	20230120	1887	5.67	20231227	2.93	N	322780	100	37 억		453993	N	N	0	N	00	N
69	20240110	091110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1975	-12	5	-0.60	7116473	3581	2.89	1990	1994	1975	2580	1391	1987	1987.29	1.20	0	-2735	2017	2001	1981	1965	1945	2010	1974	38	593	100	1430	1	1	37932613	749	-49.38	1.42	12	0.01	-40.00	1393.00	3870	20230120	-48.97	1887	20231227	4.66	1997	-1.10	20240109	1900	3.95	20240103	3870	-48.97	20230120	1887	4.66	20231227	2.93	N	322780	100	37 억		453993	N	N	0	N	00	N
70	20240109	161107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1987	19	2	0.97	246040622	123885	110.69	1972	1997	1961	2555	1378	1968	1986.07	1.18	0	7898	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	754	-49.67	1.43	12	0.33	-40.00	1393.00	3870	20230120	-48.66	1887	20231227	5.30	1997	-0.50	20240109	1900	4.58	20240103	3870	-48.66	20230120	1887	5.30	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
71	20240109	151109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1978	10	2	0.51	239190425	120439	107.61	1972	1997	1961	2555	1378	1968	1986.02	1.18	0	7898	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	750	-49.45	1.42	12	0.32	-40.00	1393.00	3870	20230120	-48.89	1887	20231227	4.82	1997	-0.95	20240109	1900	4.11	20240103	3870	-48.89	20230120	1887	4.82	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
72	20240109	141108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1992	24	2	1.22	192064123	96680	86.38	1972	1997	1961	2555	1378	1968	1986.63	1.18	0	1818	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	756	-49.80	1.43	12	0.25	-40.00	1393.00	3870	20230120	-48.53	1887	20231227	5.56	1997	-0.25	20240109	1900	4.84	20240103	3870	-48.53	20230120	1887	5.56	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
73	20240109	131108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1993	25	2	1.27	160841331	80984	72.36	1972	1997	1961	2555	1378	1968	1986.13	1.18	0	4913	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	756	-49.83	1.43	12	0.21	-40.00	1393.00	3870	20230120	-48.50	1887	20231227	5.62	1997	-0.20	20240109	1900	4.89	20240103	3870	-48.50	20230120	1887	5.62	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
74	20240109	121117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1995	27	2	1.37	123198667	62115	55.50	1972	1995	1961	2555	1378	1968	1983.44	1.18	0	3005	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	757	-49.88	1.43	12	0.16	-40.00	1393.00	3870	20230120	-48.45	1887	20231227	5.72	1995	0.00	20240109	1900	5.00	20240103	3870	-48.45	20230120	1887	5.72	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
75	20240109	111112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1987	19	2	0.97	82354658	41593	37.16	1972	1990	1961	2555	1378	1968	1980.07	1.18	0	2730	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	754	-49.67	1.43	12	0.11	-40.00	1393.00	3870	20230120	-48.66	1887	20231227	5.30	1990	-0.15	20240109	1900	4.58	20240103	3870	-48.66	20230120	1887	5.30	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
76	20240109	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1980	12	2	0.61	20225463	10264	9.17	1972	1981	1961	2555	1378	1968	1970.57	1.18	0	-1958	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	751	-49.50	1.42	12	0.03	-40.00	1393.00	3870	20230120	-48.84	1887	20231227	4.93	1981	-0.05	20240109	1900	4.21	20240103	3870	-48.84	20230120	1887	4.93	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
77	20240109	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1977	9	2	0.46	3447759	1748	1.56	1972	1978	1963	2555	1378	1968	1972.95	1.18	0	-1270	1996	1982	1955	1941	1914	1989	1948	38	587	100	1410	1	1	37932613	750	-49.42	1.42	12	0.00	-40.00	1393.00	3870	20230120	-48.91	1887	20231227	4.77	1978	-0.05	20240109	1900	4.05	20240103	3870	-48.91	20230120	1887	4.77	20231227	2.93	N	322780	100	37 억		446095	N	N	0	N	00	N
78	20240108	161106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1968	34	2	1.76	218745153	111917	240.54	1934	1969	1928	2510	1354	1934	1954.49	1.09	0	31368	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	747	-49.20	1.41	12	0.30	-40.00	1393.00	3870	20230120	-49.15	1887	20231227	4.29	1969	-0.05	20240108	1900	3.58	20240103	3870	-49.15	20230120	1887	4.29	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
79	20240108	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1968	34	2	1.76	206087014	105484	226.72	1934	1968	1928	2510	1354	1934	1953.73	1.09	0	30903	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	747	-49.20	1.41	12	0.28	-40.00	1393.00	3870	20230120	-49.15	1887	20231227	4.29	1968	0.00	20240108	1900	3.58	20240103	3870	-49.15	20230120	1887	4.29	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
80	20240108	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1960	26	2	1.34	163141361	83578	179.63	1934	1964	1928	2510	1354	1934	1951.97	1.09	0	31906	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	743	-49.00	1.41	12	0.22	-40.00	1393.00	3870	20230120	-49.35	1887	20231227	3.87	1964	-0.20	20240108	1900	3.16	20240103	3870	-49.35	20230120	1887	3.87	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
81	20240108	131107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1961	27	2	1.40	121588692	62386	134.09	1934	1964	1928	2510	1354	1934	1948.97	1.09	0	24097	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	744	-49.02	1.41	12	0.16	-40.00	1393.00	3870	20230120	-49.33	1887	20231227	3.92	1964	-0.15	20240108	1900	3.21	20240103	3870	-49.33	20230120	1887	3.92	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
82	20240108	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1954	20	2	1.03	104871131	53827	115.69	1934	1964	1928	2510	1354	1934	1948.30	1.09	0	21910	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	741	-48.85	1.40	12	0.14	-40.00	1393.00	3870	20230120	-49.51	1887	20231227	3.55	1964	-0.51	20240108	1900	2.84	20240103	3870	-49.51	20230120	1887	3.55	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
83	20240108	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1964	30	2	1.55	92053756	47294	101.65	1934	1964	1928	2510	1354	1934	1946.42	1.09	0	21862	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	745	-49.10	1.41	12	0.12	-40.00	1393.00	3870	20230120	-49.25	1887	20231227	4.08	1964	0.00	20240108	1900	3.37	20240103	3870	-49.25	20230120	1887	4.08	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
84	20240108	101108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1963	29	2	1.50	62503931	32184	69.17	1934	1964	1928	2510	1354	1934	1942.08	1.09	0	17567	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	745	-49.08	1.41	12	0.08	-40.00	1393.00	3870	20230120	-49.28	1887	20231227	4.03	1964	-0.05	20240108	1900	3.32	20240103	3870	-49.28	20230120	1887	4.03	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
85	20240108	091105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1931	-3	5	-0.16	5403441	2796	6.01	1934	1943	1929	2510	1354	1934	1932.56	1.09	0	-2374	1948	1941	1932	1925	1916	1944	1928	38	576	100	1390	1	1	37932613	732	-48.27	1.39	12	0.01	-40.00	1393.00	3870	20230120	-50.10	1887	20231227	2.33	1960	-1.48	20240102	1900	1.63	20240103	3870	-50.10	20230120	1887	2.33	20231227	2.95	N	322780	100	37 억		414727	N	N	0	N	00	N
86	20240105	161106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1934	4	2	0.21	89781462	46527	89.92	1930	1939	1923	2505	1351	1930	1929.50	1.13	0	-12364	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	734	-48.35	1.39	12	0.12	-40.00	1393.00	3870	20230120	-50.03	1887	20231227	2.49	1960	-1.33	20240102	1900	1.79	20240103	3870	-50.03	20230120	1887	2.49	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
87	20240105	151106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	0	3	0.00	84457291	43771	84.59	1930	1939	1924	2505	1351	1930	1929.53	1.13	0	-12240	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	732	-48.25	1.39	12	0.12	-40.00	1393.00	3870	20230120	-50.13	1887	20231227	2.28	1960	-1.53	20240102	1900	1.58	20240103	3870	-50.13	20230120	1887	2.28	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
88	20240105	141104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	0	3	0.00	40511059	20994	40.57	1930	1939	1925	2505	1351	1930	1929.65	1.13	0	-8170	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	732	-48.25	1.39	12	0.06	-40.00	1393.00	3870	20230120	-50.13	1887	20231227	2.28	1960	-1.53	20240102	1900	1.58	20240103	3870	-50.13	20230120	1887	2.28	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
89	20240105	131105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	0	3	0.00	25911302	13424	25.94	1930	1939	1925	2505	1351	1930	1930.22	1.13	0	-5502	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	732	-48.25	1.39	12	0.04	-40.00	1393.00	3870	20230120	-50.13	1887	20231227	2.28	1960	-1.53	20240102	1900	1.58	20240103	3870	-50.13	20230120	1887	2.28	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
90	20240105	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1932	2	2	0.10	14131327	7323	14.15	1930	1939	1925	2505	1351	1930	1929.72	1.13	0	-4827	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	733	-48.30	1.39	12	0.02	-40.00	1393.00	3870	20230120	-50.08	1887	20231227	2.38	1960	-1.43	20240102	1900	1.68	20240103	3870	-50.08	20230120	1887	2.38	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
91	20240105	111103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1933	3	2	0.16	12654132	6558	12.67	1930	1939	1925	2505	1351	1930	1929.57	1.13	0	-4825	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	733	-48.33	1.39	12	0.02	-40.00	1393.00	3870	20230120	-50.05	1887	20231227	2.44	1960	-1.38	20240102	1900	1.74	20240103	3870	-50.05	20230120	1887	2.44	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
92	20240105	101106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	0	3	0.00	5448510	2826	5.46	1930	1939	1925	2505	1351	1930	1927.99	1.13	0	-2314	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	732	-48.25	1.39	12	0.01	-40.00	1393.00	3870	20230120	-50.13	1887	20231227	2.28	1960	-1.53	20240102	1900	1.58	20240103	3870	-50.13	20230120	1887	2.28	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
93	20240105	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1926	-4	5	-0.21	1156612	600	1.16	1930	1939	1925	2505	1351	1930	1927.69	1.13	0	-472	1964	1946	1929	1911	1894	1938	1903	38	575	100	1380	1	1	37932613	731	-48.15	1.38	12	0.00	-40.00	1393.00	3870	20230120	-50.23	1887	20231227	2.07	1960	-1.73	20240102	1900	1.37	20240103	3870	-50.23	20230120	1887	2.07	20231227	2.95	N	322780	100	37 억		427091	N	N	0	N	00	N
94	20240104	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	-17	5	-0.87	99673163	51697	69.05	1947	1947	1912	2530	1363	1947	1928.02	1.17	0	-17453	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	732	-48.25	1.39	12	0.14	-40.00	1393.00	3870	20230120	-50.13	1887	20231227	2.28	1960	-1.53	20240102	1900	1.58	20240103	3870	-50.13	20230120	1887	2.28	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
95	20240104	151103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	-17	5	-0.87	98993803	51345	68.58	1947	1947	1912	2530	1363	1947	1928.01	1.17	0	-17365	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	732	-48.25	1.39	12	0.14	-40.00	1393.00	3870	20230120	-50.13	1887	20231227	2.28	1960	-1.53	20240102	1900	1.58	20240103	3870	-50.13	20230120	1887	2.28	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
96	20240104	141103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1931	-16	5	-0.82	86375617	44796	59.83	1947	1947	1912	2530	1363	1947	1928.20	1.17	0	-16689	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	732	-48.27	1.39	12	0.12	-40.00	1393.00	3870	20230120	-50.10	1887	20231227	2.33	1960	-1.48	20240102	1900	1.63	20240103	3870	-50.10	20230120	1887	2.33	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
97	20240104	131102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1932	-15	5	-0.77	79797510	41375	55.26	1947	1947	1912	2530	1363	1947	1928.64	1.17	0	-16666	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	733	-48.30	1.39	12	0.11	-40.00	1393.00	3870	20230120	-50.08	1887	20231227	2.38	1960	-1.43	20240102	1900	1.68	20240103	3870	-50.08	20230120	1887	2.38	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
98	20240104	121100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	-17	5	-0.87	64593605	33505	44.75	1947	1947	1912	2530	1363	1947	1927.88	1.17	0	-13753	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	732	-48.25	1.39	12	0.09	-40.00	1393.00	3870	20230120	-50.13	1887	20231227	2.28	1960	-1.53	20240102	1900	1.58	20240103	3870	-50.13	20230120	1887	2.28	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
99	20240104	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1929	-18	5	-0.92	55226683	28633	38.24	1947	1947	1921	2530	1363	1947	1928.78	1.17	0	-9783	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	732	-48.23	1.38	12	0.08	-40.00	1393.00	3870	20230120	-50.16	1887	20231227	2.23	1960	-1.58	20240102	1900	1.53	20240103	3870	-50.16	20230120	1887	2.23	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
100	20240104	101058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1928	-19	5	-0.98	42601551	22082	29.49	1947	1947	1921	2530	1363	1947	1929.24	1.17	0	-3950	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	731	-48.20	1.38	12	0.06	-40.00	1393.00	3870	20230120	-50.18	1887	20231227	2.17	1960	-1.63	20240102	1900	1.47	20240103	3870	-50.18	20230120	1887	2.17	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
101	20240104	091102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1931	-16	5	-0.82	2981763	1542	2.06	1947	1947	1930	2530	1363	1947	1933.70	1.17	0	-300	1995	1970	1935	1910	1875	1983	1923	38	583	100	1400	1	1	37932613	732	-48.27	1.39	12	0.00	-40.00	1393.00	3870	20230120	-50.10	1887	20231227	2.33	1960	-1.48	20240102	1900	1.63	20240103	3870	-50.10	20230120	1887	2.33	20231227	3.00	N	322780	100	37 억		444545	N	N	0	N	00	N
102	20240103	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1947	-10	5	-0.51	144748697	74793	80.69	1936	1960	1900	2540	1370	1957	1935.32	1.14	0	9376	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	739	-48.67	1.40	12	0.20	-40.00	1393.00	3870	20230120	-49.69	1887	20231227	3.18	1960	0.00	20240102	1900	2.47	20240103	3870	-49.69	20230120	1887	3.18	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
103	20240103	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1941	-16	5	-0.82	135449091	70014	75.53	1936	1960	1900	2540	1370	1957	1934.60	1.14	0	9821	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	736	-48.52	1.39	12	0.18	-40.00	1393.00	3870	20230120	-49.84	1887	20231227	2.86	1960	0.00	20240102	1900	2.16	20240103	3870	-49.84	20230120	1887	2.86	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
104	20240103	141054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1941	-16	5	-0.82	128773514	66577	71.82	1936	1960	1900	2540	1370	1957	1934.20	1.14	0	10297	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	736	-48.52	1.39	12	0.18	-40.00	1393.00	3870	20230120	-49.84	1887	20231227	2.86	1960	0.00	20240102	1900	2.16	20240103	3870	-49.84	20230120	1887	2.86	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
105	20240103	131056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1944	-13	5	-0.66	120624997	62380	67.30	1936	1960	1900	2540	1370	1957	1933.71	1.14	0	12507	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	737	-48.60	1.40	12	0.16	-40.00	1393.00	3870	20230120	-49.77	1887	20231227	3.02	1960	0.00	20240102	1900	2.32	20240103	3870	-49.77	20230120	1887	3.02	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
106	20240103	121100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1955	-2	5	-0.10	45789710	23501	25.35	1936	1960	1936	2540	1370	1957	1948.42	1.14	0	2361	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	742	-48.88	1.40	12	0.06	-40.00	1393.00	3870	20230120	-49.48	1887	20231227	3.60	1960	0.00	20240102	1924	1.61	20240102	3870	-49.48	20230120	1887	3.60	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
107	20240103	111055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1955	-2	5	-0.10	42272655	21692	23.40	1936	1960	1936	2540	1370	1957	1948.77	1.14	0	2220	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	742	-48.88	1.40	12	0.06	-40.00	1393.00	3870	20230120	-49.48	1887	20231227	3.60	1960	0.00	20240102	1924	1.61	20240102	3870	-49.48	20230120	1887	3.60	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
108	20240103	101055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1945	-12	5	-0.61	36641157	18798	20.28	1936	1960	1936	2540	1370	1957	1949.21	1.14	0	1256	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	738	-48.62	1.40	12	0.05	-40.00	1393.00	3870	20230120	-49.74	1887	20231227	3.07	1960	0.00	20240102	1924	1.09	20240102	3870	-49.74	20230120	1887	3.07	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
109	20240103	091055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1955	-2	5	-0.10	20001768	10268	11.08	1936	1957	1936	2540	1370	1957	1947.97	1.14	0	-2238	1983	1970	1947	1934	1911	1976	1940	38	583	100	1400	1	1	37932613	742	-48.88	1.40	12	0.03	-40.00	1393.00	3870	20230120	-49.48	1887	20231227	3.60	1960	-0.26	20240102	1924	1.61	20240102	3870	-49.48	20230120	1887	3.60	20231227	3.01	N	322780	100	37 억		434197	N	N	0	N	00	N
110	20240102	161052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1957	14	2	0.72	180368433	92645	131.40	1942	1960	1924	2525	1361	1943	1946.87	1.07	0	26191	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	742	-48.92	1.40	12	0.24	-40.00	1393.00	3870	20230120	-49.43	1887	20231227	3.71	1960	-0.15	20240102	1924	1.72	20240102	3870	-49.43	20230120	1887	3.71	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N
111	20240102	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1959	16	2	0.82	174344452	89563	127.03	1942	1960	1924	2525	1361	1943	1946.61	1.07	0	25518	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	743	-48.98	1.41	12	0.24	-40.00	1393.00	3870	20230120	-49.38	1887	20231227	3.82	1960	-0.05	20240102	1924	1.82	20240102	3870	-49.38	20230120	1887	3.82	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N
112	20240102	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1957	14	2	0.72	140455035	72230	102.44	1942	1960	1924	2525	1361	1943	1944.55	1.07	0	18530	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	742	-48.92	1.40	12	0.19	-40.00	1393.00	3870	20230120	-49.43	1887	20231227	3.71	1960	-0.15	20240102	1924	1.72	20240102	3870	-49.43	20230120	1887	3.71	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N
113	20240102	131046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1958	15	2	0.77	133759203	68809	97.59	1942	1960	1924	2525	1361	1943	1943.92	1.07	0	17906	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	743	-48.95	1.41	12	0.18	-40.00	1393.00	3870	20230120	-49.41	1887	20231227	3.76	1960	-0.10	20240102	1924	1.77	20240102	3870	-49.41	20230120	1887	3.76	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N
114	20240102	121046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1959	16	2	0.82	108104351	55624	78.89	1942	1960	1924	2525	1361	1943	1943.48	1.07	0	17998	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	743	-48.98	1.41	12	0.15	-40.00	1393.00	3870	20230120	-49.38	1887	20231227	3.82	1960	-0.05	20240102	1924	1.82	20240102	3870	-49.38	20230120	1887	3.82	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N
115	20240102	111046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1940	-3	5	-0.15	57112484	29509	41.85	1942	1948	1924	2525	1361	1943	1935.43	1.07	0	6957	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	736	-48.50	1.39	12	0.08	-40.00	1393.00	3870	20230120	-49.87	1887	20231227	2.81	1948	-0.41	20240102	1924	0.83	20240102	3870	-49.87	20230120	1887	2.81	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N
116	20240102	101036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1944	1	2	0.05	16603891	8553	12.13	1942	1944	1926	2525	1361	1943	1941.29	1.07	0	-574	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	737	-48.60	1.40	12	0.02	-40.00	1393.00	3870	20230120	-49.77	1887	20231227	3.02	1944	0.00	20240102	1926	0.93	20240102	3870	-49.77	20230120	1887	3.02	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N
117	20240102	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1943	0	3	0.00	0	0	0.00	0	0	0	2525	1361	1943	0.00	1.07	0	0	1970	1956	1933	1919	1896	1963	1926	38	582	100	1390	1	1	37932613	737	-48.58	1.39	12	0.00	-40.00	1393.00	3870	20230120	-49.79	1887	20231227	2.97	0	0.00	0	0	0.00	0	3870	-49.79	20230120	1887	2.97	20231227	2.98	N	322780	100	37 억		405550	N	N	0	N	00	N