KissMeData/046390/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	120515	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1853	20	2	1.09	151836028	82520	134.93	1826	1877	1819	2380	1284	1833	1839.99	1.41	0	24171	1885	1859	1840	1814	1795	1849	1804	86	547	200	1280	1	1	43172933	800	5.77	1.28	12	0.19	321.00	1446.00	3705	20230120	-49.99	1695	20231026	9.32	2075	-10.70	20240110	1777	4.28	20240116	3660	-49.37	20230419	1695	9.32	20231026	4.56	N	046390	200	86 억		607651	N	N	0	N	00	N
3	20240123	110513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1853	20	2	1.09	140523213	76407	124.93	1826	1877	1819	2380	1284	1833	1839.14	1.41	0	22874	1885	1859	1840	1814	1795	1849	1804	86	547	200	1280	1	1	43172933	800	5.77	1.28	12	0.18	321.00	1446.00	3705	20230120	-49.99	1695	20231026	9.32	2075	-10.70	20240110	1777	4.28	20240116	3660	-49.37	20230419	1695	9.32	20231026	4.56	N	046390	200	86 억		607651	N	N	0	N	00	N
4	20240123	100512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1864	31	2	1.69	123649293	67304	110.05	1826	1870	1819	2380	1284	1833	1837.18	1.41	0	18637	1885	1859	1840	1814	1795	1849	1804	86	547	200	1280	1	1	43172933	805	5.81	1.29	12	0.16	321.00	1446.00	3705	20230120	-49.69	1695	20231026	9.97	2075	-10.17	20240110	1777	4.90	20240116	3660	-49.07	20230419	1695	9.97	20231026	4.56	N	046390	200	86 억		607651	N	N	0	N	00	N
5	20240123	090512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1830	-3	5	-0.16	27426939	15014	24.55	1826	1842	1822	2380	1284	1833	1826.75	1.41	0	-2388	1885	1859	1840	1814	1795	1849	1804	86	547	200	1280	1	1	43172933	790	5.70	1.27	12	0.03	321.00	1446.00	3705	20230120	-50.61	1695	20231026	7.96	2075	-11.81	20240110	1777	2.98	20240116	3660	-50.00	20230419	1695	7.96	20231026	4.56	N	046390	200	86 억		607651	N	N	0	N	00	N
6	20240119	160509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1847	13	2	0.71	122213527	65605	92.71	1845	1889	1834	2380	1284	1834	1862.91	1.43	0	13859	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	797	5.75	1.28	12	0.15	321.00	1446.00	3705	20230120	-50.15	1695	20231026	8.97	2075	-10.99	20240110	1777	3.94	20240116	3705	-50.15	20230120	1695	8.97	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
7	20240119	150511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1850	16	2	0.87	114127285	61227	86.53	1845	1889	1834	2380	1284	1834	1864.01	1.43	0	14217	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	799	5.76	1.28	12	0.14	321.00	1446.00	3705	20230120	-50.07	1695	20231026	9.14	2075	-10.84	20240110	1777	4.11	20240116	3705	-50.07	20230120	1695	9.14	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
8	20240119	140510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1856	22	2	1.20	93667537	50107	70.81	1845	1889	1845	2380	1284	1834	1869.36	1.43	0	15370	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	801	5.78	1.28	12	0.12	321.00	1446.00	3705	20230120	-49.91	1695	20231026	9.50	2075	-10.55	20240110	1777	4.45	20240116	3705	-49.91	20230120	1695	9.50	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
9	20240119	130510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1856	22	2	1.20	86685900	46328	65.47	1845	1889	1845	2380	1284	1834	1871.15	1.43	0	12832	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	801	5.78	1.28	12	0.11	321.00	1446.00	3705	20230120	-49.91	1695	20231026	9.50	2075	-10.55	20240110	1777	4.45	20240116	3705	-49.91	20230120	1695	9.50	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
10	20240119	120513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1858	24	2	1.31	75385092	40227	56.85	1845	1889	1845	2380	1284	1834	1874.01	1.43	0	13990	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	802	5.79	1.28	12	0.09	321.00	1446.00	3705	20230120	-49.85	1695	20231026	9.62	2075	-10.46	20240110	1777	4.56	20240116	3705	-49.85	20230120	1695	9.62	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
11	20240119	110512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1874	40	2	2.18	66997046	35725	50.49	1845	1889	1845	2380	1284	1834	1875.38	1.43	0	16686	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	809	5.84	1.30	12	0.08	321.00	1446.00	3705	20230120	-49.42	1695	20231026	10.56	2075	-9.69	20240110	1777	5.46	20240116	3705	-49.42	20230120	1695	10.56	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
12	20240119	100515	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1872	38	2	2.07	51518706	27504	38.87	1845	1889	1845	2380	1284	1834	1873.16	1.43	0	15938	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	808	5.83	1.29	12	0.06	321.00	1446.00	3705	20230120	-49.47	1695	20231026	10.44	2075	-9.78	20240110	1777	5.35	20240116	3705	-49.47	20230120	1695	10.44	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
13	20240119	090509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1855	21	2	1.15	3093342	1671	2.36	1845	1855	1845	2380	1284	1834	1851.40	1.43	0	1492	1905	1869	1844	1808	1783	1887	1826	86	546	200	1280	1	1	43172933	801	5.78	1.28	12	0.00	321.00	1446.00	3705	20230120	-49.93	1695	20231026	9.44	2075	-10.60	20240110	1777	4.39	20240116	3705	-49.93	20230120	1695	9.44	20231026	4.53	N	046390	200	86 억		617608	N	N	0	N	00	N
14	20240118	160509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1834	-7	5	-0.38	130605754	70656	35.46	1824	1880	1819	2390	1289	1841	1848.48	1.43	0	2381	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	792	5.71	1.27	12	0.16	321.00	1446.00	3705	20230120	-50.50	1695	20231026	8.20	2075	-11.61	20240110	1777	3.21	20240116	3705	-50.50	20230120	1695	8.20	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
15	20240118	150509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1845	4	2	0.22	123224952	66633	33.44	1824	1880	1819	2390	1289	1841	1849.31	1.43	0	3764	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	797	5.75	1.28	12	0.15	321.00	1446.00	3705	20230120	-50.20	1695	20231026	8.85	2075	-11.08	20240110	1777	3.83	20240116	3705	-50.20	20230120	1695	8.85	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
16	20240118	140509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1841	0	3	0.00	113175641	61159	30.69	1824	1880	1819	2390	1289	1841	1850.52	1.43	0	1260	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	795	5.74	1.27	12	0.14	321.00	1446.00	3705	20230120	-50.31	1695	20231026	8.61	2075	-11.28	20240110	1777	3.60	20240116	3705	-50.31	20230120	1695	8.61	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
17	20240118	130509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1859	18	2	0.98	80807624	43588	21.87	1824	1880	1819	2390	1289	1841	1853.90	1.43	0	-4100	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	803	5.79	1.29	12	0.10	321.00	1446.00	3705	20230120	-49.82	1695	20231026	9.68	2075	-10.41	20240110	1777	4.61	20240116	3705	-49.82	20230120	1695	9.68	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
18	20240118	120511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1854	13	2	0.71	68529996	36960	18.55	1824	1880	1819	2390	1289	1841	1854.18	1.43	0	-1797	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	800	5.78	1.28	12	0.09	321.00	1446.00	3705	20230120	-49.96	1695	20231026	9.38	2075	-10.65	20240110	1777	4.33	20240116	3705	-49.96	20230120	1695	9.38	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
19	20240118	110510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1874	33	2	1.79	57715413	31152	15.63	1824	1880	1819	2390	1289	1841	1852.71	1.43	0	904	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	809	5.84	1.30	12	0.07	321.00	1446.00	3705	20230120	-49.42	1695	20231026	10.56	2075	-9.69	20240110	1777	5.46	20240116	3705	-49.42	20230120	1695	10.56	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
20	20240118	100509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1869	28	2	1.52	43500881	23570	11.83	1824	1870	1819	2390	1289	1841	1845.61	1.43	0	2757	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	807	5.82	1.29	12	0.05	321.00	1446.00	3705	20230120	-49.55	1695	20231026	10.27	2075	-9.93	20240110	1777	5.18	20240116	3705	-49.55	20230120	1695	10.27	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
21	20240118	090509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1840	-1	5	-0.05	10010499	5481	2.75	1824	1841	1819	2390	1289	1841	1826.34	1.43	0	-1448	1935	1888	1848	1801	1761	1868	1781	86	549	200	1280	1	1	43172933	794	5.73	1.27	12	0.01	321.00	1446.00	3705	20230120	-50.34	1695	20231026	8.55	2075	-11.33	20240110	1777	3.55	20240116	3705	-50.34	20230120	1695	8.55	20231026	4.58	N	046390	200	86 억		615230	N	N	0	N	00	N
22	20240117	160507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1841	-62	5	-3.26	367044127	199223	119.58	1889	1895	1808	2470	1333	1903	1842.38	1.50	0	-32480	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	795	5.74	1.27	12	0.46	321.00	1446.00	3705	20230120	-50.31	1695	20231026	8.61	2075	-11.28	20240110	1777	3.60	20240116	3705	-50.31	20230120	1695	8.61	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
23	20240117	150510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1833	-70	5	-3.68	338394615	183630	110.22	1889	1895	1808	2470	1333	1903	1842.81	1.50	0	-30012	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	791	5.71	1.27	12	0.43	321.00	1446.00	3705	20230120	-50.53	1695	20231026	8.14	2075	-11.66	20240110	1777	3.15	20240116	3705	-50.53	20230120	1695	8.14	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
24	20240117	140508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1842	-61	5	-3.21	272005777	147105	88.30	1889	1895	1811	2470	1333	1903	1849.06	1.50	0	-35496	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	795	5.74	1.27	12	0.34	321.00	1446.00	3705	20230120	-50.28	1695	20231026	8.67	2075	-11.23	20240110	1777	3.66	20240116	3705	-50.28	20230120	1695	8.67	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
25	20240117	130509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1828	-75	5	-3.94	230756874	124591	74.78	1889	1895	1811	2470	1333	1903	1852.12	1.50	0	-33971	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	789	5.69	1.26	12	0.29	321.00	1446.00	3705	20230120	-50.66	1695	20231026	7.85	2075	-11.90	20240110	1777	2.87	20240116	3705	-50.66	20230120	1695	7.85	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
26	20240117	120510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1855	-48	5	-2.52	207660704	112012	67.23	1889	1895	1811	2470	1333	1903	1853.91	1.50	0	-26486	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	801	5.78	1.28	12	0.26	321.00	1446.00	3705	20230120	-49.93	1695	20231026	9.44	2075	-10.60	20240110	1777	4.39	20240116	3705	-49.93	20230120	1695	9.44	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
27	20240117	110510	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1847	-56	5	-2.94	182557924	98441	59.09	1889	1895	1811	2470	1333	1903	1854.49	1.50	0	-22267	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	797	5.75	1.28	12	0.23	321.00	1446.00	3705	20230120	-50.15	1695	20231026	8.97	2075	-10.99	20240110	1777	3.94	20240116	3705	-50.15	20230120	1695	8.97	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
28	20240117	100507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1852	-51	5	-2.68	167256975	90174	54.13	1889	1895	1811	2470	1333	1903	1854.82	1.50	0	-19017	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	800	5.77	1.28	12	0.21	321.00	1446.00	3705	20230120	-50.01	1695	20231026	9.26	2075	-10.75	20240110	1777	4.22	20240116	3705	-50.01	20230120	1695	9.26	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
29	20240117	090509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1889	-14	5	-0.74	19939098	10591	6.36	1889	1889	1880	2470	1333	1903	1882.65	1.50	0	-7890	2025	1963	1870	1808	1715	1917	1762	86	567	200	1330	1	1	43172933	816	5.88	1.31	12	0.02	321.00	1446.00	3705	20230120	-49.01	1695	20231026	11.45	2075	-8.96	20240110	1777	6.30	20240116	3705	-49.01	20230120	1695	11.45	20231026	4.64	N	046390	200	86 억		647691	N	N	0	N	00	N
30	20240116	160507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1903	-21	5	-1.09	314629963	166551	103.09	1913	1932	1777	2500	1347	1924	1889.09	1.49	0	791	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	822	5.93	1.32	12	0.39	321.00	1446.00	3705	20230120	-48.64	1695	20231026	12.27	2075	-8.29	20240110	1777	7.09	20240116	3705	-48.64	20230120	1695	12.27	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
31	20240116	150507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1889	-35	5	-1.82	290233578	153717	95.15	1913	1932	1777	2500	1347	1924	1888.10	1.49	0	5250	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	816	5.88	1.31	12	0.36	321.00	1446.00	3705	20230120	-49.01	1695	20231026	11.45	2075	-8.96	20240110	1777	6.30	20240116	3705	-49.01	20230120	1695	11.45	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
32	20240116	140508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1895	-29	5	-1.51	263932475	139801	86.54	1913	1932	1777	2500	1347	1924	1887.92	1.49	0	5217	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	818	5.90	1.31	12	0.32	321.00	1446.00	3705	20230120	-48.85	1695	20231026	11.80	2075	-8.67	20240110	1777	6.64	20240116	3705	-48.85	20230120	1695	11.80	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
33	20240116	130508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1905	-19	5	-0.99	254918795	135046	83.59	1913	1932	1777	2500	1347	1924	1887.64	1.49	0	5350	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	822	5.93	1.32	12	0.31	321.00	1446.00	3705	20230120	-48.58	1695	20231026	12.39	2075	-8.19	20240110	1777	7.20	20240116	3705	-48.58	20230120	1695	12.39	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
34	20240116	120507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1898	-26	5	-1.35	228229128	120999	74.90	1913	1932	1777	2500	1347	1924	1886.21	1.49	0	7412	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	819	5.91	1.31	12	0.28	321.00	1446.00	3705	20230120	-48.77	1695	20231026	11.98	2075	-8.53	20240110	1777	6.81	20240116	3705	-48.77	20230120	1695	11.98	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
35	20240116	110506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1888	-36	5	-1.87	202306867	107326	66.43	1913	1932	1777	2500	1347	1924	1884.98	1.49	0	6906	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	815	5.88	1.31	12	0.25	321.00	1446.00	3705	20230120	-49.04	1695	20231026	11.39	2075	-9.01	20240110	1777	6.25	20240116	3705	-49.04	20230120	1695	11.39	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
36	20240116	100507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1879	-45	5	-2.34	119650293	63405	39.25	1913	1932	1777	2500	1347	1924	1887.08	1.49	0	-20980	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	811	5.85	1.30	12	0.15	321.00	1446.00	3705	20230120	-49.28	1695	20231026	10.86	2075	-9.45	20240110	1777	5.74	20240116	3705	-49.28	20230120	1695	10.86	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
37	20240116	090505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1927	3	2	0.16	2293329	1199	0.74	1913	1932	1910	2500	1347	1924	1912.70	1.49	0	-684	1986	1954	1932	1900	1878	1944	1890	86	576	200	1340	1	1	43172933	832	6.00	1.33	12	0.00	321.00	1446.00	3705	20230120	-47.99	1695	20231026	13.69	2075	-7.13	20240110	1910	0.89	20240116	3705	-47.99	20230120	1695	13.69	20231026	4.70	N	046390	200	86 억		645420	N	N	0	N	00	N
38	20240115	160505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1924	-20	5	-1.03	310487945	161332	44.35	1940	1964	1910	2525	1361	1944	1924.53	1.62	0	-53857	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	831	5.99	1.33	12	0.37	321.00	1446.00	3705	20230120	-48.07	1695	20231026	13.51	2075	-7.28	20240110	1910	0.73	20240115	3705	-48.07	20230120	1695	13.51	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
39	20240115	150506	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1926	-18	5	-0.93	304741167	158345	43.53	1940	1964	1910	2525	1361	1944	1924.54	1.62	0	-53482	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	832	6.00	1.33	12	0.37	321.00	1446.00	3705	20230120	-48.02	1695	20231026	13.63	2075	-7.18	20240110	1910	0.84	20240115	3705	-48.02	20230120	1695	13.63	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
40	20240115	140507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1922	-22	5	-1.13	233553800	121137	33.30	1940	1964	1910	2525	1361	1944	1928.01	1.62	0	-38287	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	830	5.99	1.33	12	0.28	321.00	1446.00	3705	20230120	-48.12	1695	20231026	13.39	2075	-7.37	20240110	1910	0.63	20240115	3705	-48.12	20230120	1695	13.39	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
41	20240115	130505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1929	-15	5	-0.77	146615057	75879	20.86	1940	1964	1925	2525	1361	1944	1932.22	1.62	0	-14160	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	833	6.01	1.33	12	0.18	321.00	1446.00	3705	20230120	-47.94	1695	20231026	13.81	2075	-7.04	20240110	1925	0.21	20240115	3705	-47.94	20230120	1695	13.81	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
42	20240115	120505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1937	-7	5	-0.36	121704815	62965	17.31	1940	1964	1925	2525	1361	1944	1932.90	1.62	0	-8617	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	836	6.03	1.34	12	0.15	321.00	1446.00	3705	20230120	-47.72	1695	20231026	14.28	2075	-6.65	20240110	1925	0.62	20240115	3705	-47.72	20230120	1695	14.28	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
43	20240115	110505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1940	-4	5	-0.21	78675569	40648	11.17	1940	1964	1925	2525	1361	1944	1935.53	1.62	0	-4254	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	838	6.04	1.34	12	0.09	321.00	1446.00	3705	20230120	-47.64	1695	20231026	14.45	2075	-6.51	20240110	1925	0.78	20240115	3705	-47.64	20230120	1695	14.45	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
44	20240115	100503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1942	-2	5	-0.10	55592696	28717	7.89	1940	1964	1925	2525	1361	1944	1935.88	1.62	0	-911	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	838	6.05	1.34	12	0.07	321.00	1446.00	3705	20230120	-47.58	1695	20231026	14.57	2075	-6.41	20240110	1925	0.88	20240115	3705	-47.58	20230120	1695	14.57	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
45	20240115	090505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1937	-7	5	-0.36	2493497	1288	0.35	1940	1944	1931	2525	1361	1944	1935.94	1.62	0	-933	2078	2011	1973	1906	1868	1992	1887	86	581	200	1360	1	1	43172933	836	6.03	1.34	12	0.00	321.00	1446.00	3705	20230120	-47.72	1695	20231026	14.28	2075	-6.65	20240110	1931	0.31	20240115	3705	-47.72	20230120	1695	14.28	20231026	4.69	N	046390	200	86 억		700095	N	N	0	N	00	N
46	20240112	160502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1944	-91	5	-4.47	712979663	363657	344.26	2035	2040	1935	2645	1425	2035	1960.68	1.94	0	-128078	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	1	1	43172933	839	6.06	1.34	12	0.84	321.00	1446.00	3705	20230120	-47.53	1695	20231026	14.69	2075	-6.31	20240110	1935	0.47	20240112	3705	-47.53	20230120	1695	14.69	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
47	20240112	150504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1948	-87	5	-4.28	680975154	347206	328.69	2035	2040	1935	2645	1425	2035	1961.30	1.94	0	-122661	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	1	1	43172933	841	6.07	1.35	12	0.80	321.00	1446.00	3705	20230120	-47.42	1695	20231026	14.93	2075	-6.12	20240110	1935	0.67	20240112	3705	-47.42	20230120	1695	14.93	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
48	20240112	140504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1946	-89	5	-4.37	593860328	302382	286.26	2035	2040	1935	2645	1425	2035	1963.94	1.94	0	-104030	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	1	1	43172933	840	6.06	1.35	12	0.70	321.00	1446.00	3705	20230120	-47.48	1695	20231026	14.81	2075	-6.22	20240110	1935	0.57	20240112	3705	-47.48	20230120	1695	14.81	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
49	20240112	130502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1948	-87	5	-4.28	562241981	286112	270.85	2035	2040	1935	2645	1425	2035	1965.11	1.94	0	-96454	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	1	1	43172933	841	6.07	1.35	12	0.66	321.00	1446.00	3705	20230120	-47.42	1695	20231026	14.93	2075	-6.12	20240110	1935	0.67	20240112	3705	-47.42	20230120	1695	14.93	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
50	20240112	120504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1949	-86	5	-4.23	495297656	251652	238.23	2035	2040	1935	2645	1425	2035	1968.18	1.94	0	-81933	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	1	1	43172933	841	6.07	1.35	12	0.58	321.00	1446.00	3705	20230120	-47.40	1695	20231026	14.99	2075	-6.07	20240110	1935	0.72	20240112	3705	-47.40	20230120	1695	14.99	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
51	20240112	110502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1958	-77	5	-3.78	320441978	161925	153.29	2035	2040	1955	2645	1425	2035	1978.95	1.94	0	-54494	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	1	1	43172933	845	6.10	1.35	12	0.38	321.00	1446.00	3705	20230120	-47.15	1695	20231026	15.52	2075	-5.64	20240110	1955	0.15	20240112	3705	-47.15	20230120	1695	15.52	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
52	20240112	100502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1957	-78	5	-3.83	225049818	113274	107.23	2035	2040	1955	2645	1425	2035	1986.77	1.94	0	-39444	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	1	1	43172933	845	6.10	1.35	12	0.26	321.00	1446.00	3705	20230120	-47.18	1695	20231026	15.46	2075	-5.69	20240110	1955	0.10	20240112	3705	-47.18	20230120	1695	15.46	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
53	20240112	090502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2035	0	3	0.00	5009480	2464	2.33	2035	2040	2030	2645	1425	2035	2033.07	1.94	0	-2183	2060	2047	2022	2009	1984	2054	2016	86	610	200	1420	5	1	43172933	879	6.34	1.41	12	0.01	321.00	1446.00	3705	20230120	-45.07	1695	20231026	20.06	2075	-1.93	20240110	1982	2.67	20240104	3705	-45.07	20230120	1695	20.06	20231026	4.65	N	046390	200	86 억		837197	N	N	0	N	00	N
54	20240111	160500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2035	15	2	0.74	212898589	105633	57.39	2020	2035	1997	2625	1415	2020	2015.33	1.90	0	14760	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	879	6.34	1.41	12	0.24	321.00	1446.00	3705	20230120	-45.07	1695	20231026	20.06	2075	-1.93	20240110	1982	2.67	20240104	3705	-45.07	20230120	1695	20.06	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
55	20240111	150503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2025	5	2	0.25	186993589	92883	50.46	2020	2035	1997	2625	1415	2020	2013.19	1.90	0	14916	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	874	6.31	1.40	12	0.22	321.00	1446.00	3705	20230120	-45.34	1695	20231026	19.47	2075	-2.41	20240110	1982	2.17	20240104	3705	-45.34	20230120	1695	19.47	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
56	20240111	140502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2030	10	2	0.50	168029129	83536	45.38	2020	2035	1997	2625	1415	2020	2011.42	1.90	0	14754	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	876	6.32	1.40	12	0.19	321.00	1446.00	3705	20230120	-45.21	1695	20231026	19.76	2075	-2.17	20240110	1982	2.42	20240104	3705	-45.21	20230120	1695	19.76	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
57	20240111	130500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2025	5	2	0.25	146537814	72926	39.62	2020	2035	1997	2625	1415	2020	2009.36	1.90	0	14156	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	874	6.31	1.40	12	0.17	321.00	1446.00	3705	20230120	-45.34	1695	20231026	19.47	2075	-2.41	20240110	1982	2.17	20240104	3705	-45.34	20230120	1695	19.47	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
58	20240111	120500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2015	-5	5	-0.25	119839114	59698	32.43	2020	2035	1997	2625	1415	2020	2007.35	1.90	0	12076	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	870	6.28	1.39	12	0.14	321.00	1446.00	3705	20230120	-45.61	1695	20231026	18.88	2075	-2.89	20240110	1982	1.66	20240104	3705	-45.61	20230120	1695	18.88	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
59	20240111	110503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	-10	5	-0.50	114538124	57062	31.00	2020	2035	1997	2625	1415	2020	2007.18	1.90	0	11405	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	868	6.26	1.39	12	0.13	321.00	1446.00	3705	20230120	-45.75	1695	20231026	18.58	2075	-3.13	20240110	1982	1.41	20240104	3705	-45.75	20230120	1695	18.58	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
60	20240111	100502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2005	-15	5	-0.74	84623829	42131	22.89	2020	2035	1997	2625	1415	2020	2008.50	1.90	0	8790	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	866	6.25	1.39	12	0.10	321.00	1446.00	3705	20230120	-45.88	1695	20231026	18.29	2075	-3.37	20240110	1982	1.16	20240104	3705	-45.88	20230120	1695	18.29	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
61	20240111	090500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2025	5	2	0.25	6632420	3283	1.78	2020	2030	2020	2625	1415	2020	2020.26	1.90	0	-136	2093	2056	2038	2001	1983	2047	1992	86	605	200	1410	5	1	43172933	874	6.31	1.40	12	0.01	321.00	1446.00	3705	20230120	-45.34	1695	20231026	19.47	2075	-2.41	20240110	1982	2.17	20240104	3705	-45.34	20230120	1695	19.47	20231026	4.81	N	046390	200	86 억		822437	N	N	0	N	00	N
62	20240110	160459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	-30	5	-1.46	375672795	183785	76.91	2060	2075	2020	2665	1435	2050	2044.08	2.01	0	-43715	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	872	6.29	1.40	12	0.43	321.00	1446.00	3720	20230104	-45.70	1695	20231026	19.17	2075	-2.65	20240110	1982	1.92	20240104	3705	-45.48	20230120	1695	19.17	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
63	20240110	150500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2035	-15	5	-0.73	355736165	173928	72.78	2060	2075	2020	2665	1435	2050	2045.30	2.01	0	-40009	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	879	6.34	1.41	12	0.40	321.00	1446.00	3720	20230104	-45.30	1695	20231026	20.06	2075	-1.93	20240110	1982	2.67	20240104	3705	-45.07	20230120	1695	20.06	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
64	20240110	140501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	-30	5	-1.46	332641985	162533	68.01	2060	2075	2020	2665	1435	2050	2046.61	2.01	0	-33843	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	872	6.29	1.40	12	0.38	321.00	1446.00	3720	20230104	-45.70	1695	20231026	19.17	2075	-2.65	20240110	1982	1.92	20240104	3705	-45.48	20230120	1695	19.17	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
65	20240110	130500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2035	-15	5	-0.73	300342420	146573	61.33	2060	2075	2025	2665	1435	2050	2049.10	2.01	0	-23995	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	879	6.34	1.41	12	0.34	321.00	1446.00	3720	20230104	-45.30	1695	20231026	20.06	2075	-1.93	20240110	1982	2.67	20240104	3705	-45.07	20230120	1695	20.06	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
66	20240110	120501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2040	-10	5	-0.49	278471880	135820	56.83	2060	2075	2030	2665	1435	2050	2050.30	2.01	0	-15032	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	881	6.36	1.41	12	0.31	321.00	1446.00	3720	20230104	-45.16	1695	20231026	20.35	2075	-1.69	20240110	1982	2.93	20240104	3705	-44.94	20230120	1695	20.35	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
67	20240110	110500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2035	-15	5	-0.73	235538870	114766	48.02	2060	2075	2035	2665	1435	2050	2052.34	2.01	0	-3820	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	879	6.34	1.41	12	0.27	321.00	1446.00	3720	20230104	-45.30	1695	20231026	20.06	2075	-1.93	20240110	1982	2.67	20240104	3705	-45.07	20230120	1695	20.06	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
68	20240110	100459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2040	-10	5	-0.49	200229495	97487	40.79	2060	2075	2035	2665	1435	2050	2053.92	2.01	0	-2677	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	881	6.36	1.41	12	0.23	321.00	1446.00	3720	20230104	-45.16	1695	20231026	20.35	2075	-1.69	20240110	1982	2.93	20240104	3705	-44.94	20230120	1695	20.35	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
69	20240110	090459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2065	15	2	0.73	24179150	11699	4.90	2060	2070	2060	2665	1435	2050	2067.01	2.01	0	812	2080	2065	2035	2020	1990	2072	2027	86	615	200	1430	5	1	43172933	892	6.43	1.43	12	0.03	321.00	1446.00	3720	20230104	-44.49	1695	20231026	21.83	2070	-0.24	20240110	1982	4.19	20240104	3705	-44.26	20230120	1695	21.83	20231026	4.78	N	046390	200	86 억		866063	N	N	0	N	00	N
70	20240109	160458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2050	30	2	1.49	482813800	236887	81.12	2005	2050	2005	2625	1415	2020	2038.02	1.79	0	92498	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	885	6.39	1.42	12	0.55	321.00	1446.00	3775	20230103	-45.70	1695	20231026	20.94	2050	0.00	20240109	1982	3.43	20240104	3705	-44.67	20230120	1695	20.94	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
71	20240109	150459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2045	25	2	1.24	434144890	213088	72.97	2005	2050	2005	2625	1415	2020	2037.40	1.79	0	86300	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	883	6.37	1.41	12	0.49	321.00	1446.00	3775	20230103	-45.83	1695	20231026	20.65	2050	-0.24	20240109	1982	3.18	20240104	3705	-44.80	20230120	1695	20.65	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
72	20240109	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2040	20	2	0.99	281018735	138209	47.33	2005	2045	2005	2625	1415	2020	2033.30	1.79	0	49874	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	881	6.36	1.41	12	0.32	321.00	1446.00	3775	20230103	-45.96	1695	20231026	20.35	2045	0.00	20240103	1982	2.93	20240104	3705	-44.94	20230120	1695	20.35	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
73	20240109	130458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2040	20	2	0.99	218660845	107606	36.85	2005	2045	2005	2625	1415	2020	2032.06	1.79	0	38650	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	881	6.36	1.41	12	0.25	321.00	1446.00	3775	20230103	-45.96	1695	20231026	20.35	2045	0.00	20240103	1982	2.93	20240104	3705	-44.94	20230120	1695	20.35	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
74	20240109	120502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2035	15	2	0.74	120560010	59479	20.37	2005	2045	2005	2625	1415	2020	2026.95	1.79	0	11433	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	879	6.34	1.41	12	0.14	321.00	1446.00	3775	20230103	-46.09	1695	20231026	20.06	2045	0.00	20240103	1982	2.67	20240104	3705	-45.07	20230120	1695	20.06	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
75	20240109	110459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2030	10	2	0.50	71249415	35243	12.07	2005	2035	2005	2625	1415	2020	2021.67	1.79	0	-6508	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	876	6.32	1.40	12	0.08	321.00	1446.00	3775	20230103	-46.23	1695	20231026	19.76	2045	-0.73	20240103	1982	2.42	20240104	3705	-45.21	20230120	1695	19.76	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
76	20240109	100459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2025	5	2	0.25	58425690	28903	9.90	2005	2035	2005	2625	1415	2020	2021.45	1.79	0	-7520	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	874	6.31	1.40	12	0.07	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	2045	-0.98	20240103	1982	2.17	20240104	3705	-45.34	20230120	1695	19.47	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
77	20240109	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	-10	5	-0.50	4590365	2285	0.78	2005	2030	2005	2625	1415	2020	2008.43	1.79	0	-69	2070	2044	2019	1993	1968	2058	2007	86	605	200	1410	5	1	43172933	868	6.26	1.39	12	0.01	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	2045	-1.71	20240103	1982	1.41	20240104	3705	-45.75	20230120	1695	18.58	20231026	4.74	N	046390	200	86 억		773564	N	N	0	N	00	N
78	20240108	160458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	20	2	1.00	590738859	292003	386.25	2000	2045	1994	2600	1400	2000	2023.08	1.54	0	106751	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	872	6.29	1.40	12	0.68	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	2045	0.00	20240103	1982	1.92	20240104	3705	-45.48	20230120	1695	19.17	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
79	20240108	150459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2030	30	2	1.50	571685519	282576	373.78	2000	2045	1994	2600	1400	2000	2023.12	1.54	0	106382	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	876	6.32	1.40	12	0.65	321.00	1446.00	3775	20230103	-46.23	1695	20231026	19.76	2045	0.00	20240103	1982	2.42	20240104	3705	-45.21	20230120	1695	19.76	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
80	20240108	140458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2030	30	2	1.50	553640169	273668	361.99	2000	2045	1994	2600	1400	2000	2023.04	1.54	0	109480	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	876	6.32	1.40	12	0.63	321.00	1446.00	3775	20230103	-46.23	1695	20231026	19.76	2045	0.00	20240103	1982	2.42	20240104	3705	-45.21	20230120	1695	19.76	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
81	20240108	130457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2030	30	2	1.50	539311954	266596	352.64	2000	2045	1994	2600	1400	2000	2022.96	1.54	0	110531	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	876	6.32	1.40	12	0.62	321.00	1446.00	3775	20230103	-46.23	1695	20231026	19.76	2045	0.00	20240103	1982	2.42	20240104	3705	-45.21	20230120	1695	19.76	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
82	20240108	120459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2030	30	2	1.50	532064229	263027	347.92	2000	2045	1994	2600	1400	2000	2022.85	1.54	0	110888	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	876	6.32	1.40	12	0.61	321.00	1446.00	3775	20230103	-46.23	1695	20231026	19.76	2045	0.00	20240103	1982	2.42	20240104	3705	-45.21	20230120	1695	19.76	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
83	20240108	110459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2040	40	2	2.00	486747714	240674	318.35	2000	2045	1994	2600	1400	2000	2022.44	1.54	0	107045	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	881	6.36	1.41	12	0.56	321.00	1446.00	3775	20230103	-45.96	1695	20231026	20.35	2045	0.00	20240103	1982	2.93	20240104	3705	-44.94	20230120	1695	20.35	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
84	20240108	100500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2025	25	2	1.25	349373064	173018	228.86	2000	2045	1994	2600	1400	2000	2019.29	1.54	0	75534	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	874	6.31	1.40	12	0.40	321.00	1446.00	3775	20230103	-46.36	1695	20231026	19.47	2045	0.00	20240103	1982	2.17	20240104	3705	-45.34	20230120	1695	19.47	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
85	20240108	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	0	3	0.00	22648452	11338	15.00	2000	2005	1994	2600	1400	2000	1997.57	1.54	0	-7699	2045	2022	2002	1979	1959	2034	1991	86	600	200	1400	5	1	43172933	863	6.23	1.38	12	0.03	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2045	-2.20	20240103	1982	0.91	20240104	3705	-46.02	20230120	1695	17.99	20231026	4.86	N	046390	200	86 억		666862	N	N	0	N	00	N
86	20240105	160458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	12	2	0.60	150503247	75299	80.70	1988	2025	1982	2580	1392	1988	1998.75	1.52	0	12063	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	5	1	43172933	863	6.23	1.38	12	0.17	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2045	-2.20	20240103	1982	0.91	20240105	3705	-46.02	20230120	1695	17.99	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
87	20240105	150459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	12	2	0.60	127975597	64047	68.64	1988	2025	1982	2580	1392	1988	1998.16	1.52	0	8105	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	5	1	43172933	863	6.23	1.38	12	0.15	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2045	-2.20	20240103	1982	0.91	20240105	3705	-46.02	20230120	1695	17.99	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
88	20240105	140456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	12	2	0.60	91805346	45967	49.26	1988	2025	1982	2580	1392	1988	1997.21	1.52	0	5316	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	5	1	43172933	863	6.23	1.38	12	0.11	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2045	-2.20	20240103	1982	0.91	20240105	3705	-46.02	20230120	1695	17.99	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
89	20240105	130457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	12	2	0.60	63425836	31770	34.05	1988	2025	1982	2580	1392	1988	1996.42	1.52	0	6515	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	5	1	43172933	863	6.23	1.38	12	0.07	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2045	-2.20	20240103	1982	0.91	20240105	3705	-46.02	20230120	1695	17.99	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
90	20240105	120458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1991	3	2	0.15	56515413	28311	30.34	1988	2025	1982	2580	1392	1988	1996.25	1.52	0	6638	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	1	1	43172933	860	6.20	1.38	12	0.07	321.00	1446.00	3775	20230103	-47.26	1695	20231026	17.46	2045	-2.64	20240103	1982	0.45	20240105	3705	-46.26	20230120	1695	17.46	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
91	20240105	110456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1991	3	2	0.15	52526850	26309	28.20	1988	2025	1982	2580	1392	1988	1996.55	1.52	0	6616	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	1	1	43172933	860	6.20	1.38	12	0.06	321.00	1446.00	3775	20230103	-47.26	1695	20231026	17.46	2045	-2.64	20240103	1982	0.45	20240105	3705	-46.26	20230120	1695	17.46	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
92	20240105	100459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	12	2	0.60	42312081	21183	22.70	1988	2025	1982	2580	1392	1988	1997.47	1.52	0	6908	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	5	1	43172933	863	6.23	1.38	12	0.05	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2045	-2.20	20240103	1982	0.91	20240105	3705	-46.02	20230120	1695	17.99	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
93	20240105	090456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1998	10	2	0.50	5784878	2911	3.12	1988	1998	1982	2580	1392	1988	1987.24	1.52	0	134	2028	2008	1995	1975	1962	2001	1968	86	592	200	1390	1	1	43172933	863	6.22	1.38	12	0.01	321.00	1446.00	3775	20230103	-47.07	1695	20231026	17.88	2045	-2.30	20240103	1982	0.81	20240105	3705	-46.07	20230120	1695	17.88	20231026	4.92	N	046390	200	86 억		654769	N	N	0	N	00	N
94	20240104	160455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1988	-32	5	-1.58	185659221	93308	109.80	2005	2015	1982	2625	1415	2020	1989.73	1.59	0	-33513	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	1	1	43172933	858	6.19	1.37	12	0.22	321.00	1446.00	3775	20230103	-47.34	1695	20231026	17.29	2045	-2.79	20240103	1982	0.30	20240104	3720	-46.56	20230104	1695	17.29	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
95	20240104	150455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1989	-31	5	-1.53	181359249	91146	107.25	2005	2015	1982	2625	1415	2020	1989.75	1.59	0	-32865	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	1	1	43172933	859	6.20	1.38	12	0.21	321.00	1446.00	3775	20230103	-47.31	1695	20231026	17.35	2045	-2.74	20240103	1982	0.35	20240104	3720	-46.53	20230104	1695	17.35	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
96	20240104	140456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1986	-34	5	-1.68	153783169	77265	90.92	2005	2015	1982	2625	1415	2020	1990.31	1.59	0	-29714	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	1	1	43172933	857	6.19	1.37	12	0.18	321.00	1446.00	3775	20230103	-47.39	1695	20231026	17.17	2045	-2.89	20240103	1982	0.20	20240104	3720	-46.61	20230104	1695	17.17	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
97	20240104	130456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1986	-34	5	-1.68	138714998	69677	81.99	2005	2015	1982	2625	1415	2020	1990.81	1.59	0	-26885	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	1	1	43172933	857	6.19	1.37	12	0.16	321.00	1446.00	3775	20230103	-47.39	1695	20231026	17.17	2045	-2.89	20240103	1982	0.20	20240104	3720	-46.61	20230104	1695	17.17	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
98	20240104	120455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1984	-36	5	-1.78	133459073	67032	78.88	2005	2015	1982	2625	1415	2020	1990.95	1.59	0	-26311	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	1	1	43172933	857	6.18	1.37	12	0.16	321.00	1446.00	3775	20230103	-47.44	1695	20231026	17.05	2045	-2.98	20240103	1982	0.10	20240104	3720	-46.67	20230104	1695	17.05	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
99	20240104	110455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1985	-35	5	-1.73	111726795	56081	65.99	2005	2015	1985	2625	1415	2020	1992.21	1.59	0	-24240	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	1	1	43172933	857	6.18	1.37	12	0.13	321.00	1446.00	3775	20230103	-47.42	1695	20231026	17.11	2045	-2.93	20240103	1985	0.00	20240104	3720	-46.64	20230104	1695	17.11	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
100	20240104	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1997	-23	5	-1.14	37151499	18588	21.87	2005	2015	1993	2625	1415	2020	1998.62	1.59	0	-8325	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	1	1	43172933	862	6.22	1.38	12	0.04	321.00	1446.00	3775	20230103	-47.10	1695	20231026	17.82	2045	-2.35	20240103	1993	0.20	20240104	3720	-46.32	20230104	1695	17.82	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
101	20240104	090457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	-20	5	-0.99	375945	187	0.22	2005	2015	2000	2625	1415	2020	2006.80	1.59	0	-80	2063	2041	2023	2001	1983	2052	2012	86	605	200	1410	5	1	43172933	863	6.23	1.38	12	0.00	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2045	-2.20	20240103	1993	0.35	20240102	3720	-46.24	20230104	1695	17.99	20231026	4.93	N	046390	200	86 억		688277	N	N	0	N	00	N
102	20240103	160454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	0	3	0.00	169691635	84015	80.48	2010	2045	2005	2625	1415	2020	2019.78	1.55	0	20669	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	872	6.29	1.40	12	0.19	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	2045	-1.22	20240103	1993	1.35	20240102	3775	-46.49	20230103	1695	19.17	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
103	20240103	150454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	-10	5	-0.50	156513150	77489	74.23	2010	2045	2005	2625	1415	2020	2019.81	1.55	0	20558	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	868	6.26	1.39	12	0.18	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	2045	-1.71	20240103	1993	0.85	20240102	3775	-46.75	20230103	1695	18.58	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
104	20240103	140451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	-10	5	-0.50	138083740	68319	65.45	2010	2045	2005	2625	1415	2020	2021.16	1.55	0	14953	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	868	6.26	1.39	12	0.16	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	2045	-1.71	20240103	1993	0.85	20240102	3775	-46.75	20230103	1695	18.58	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
105	20240103	130453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2015	-5	5	-0.25	118414595	58547	56.09	2010	2045	2005	2625	1415	2020	2022.56	1.55	0	12273	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	870	6.28	1.39	12	0.14	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	2045	-1.47	20240103	1993	1.10	20240102	3775	-46.62	20230103	1695	18.88	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
106	20240103	120456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	0	3	0.00	113849925	56283	53.92	2010	2045	2005	2625	1415	2020	2022.81	1.55	0	11276	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	872	6.29	1.40	12	0.13	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	2045	-1.22	20240103	1993	1.35	20240102	3775	-46.49	20230103	1695	19.17	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
107	20240103	110453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	0	3	0.00	97528180	48211	46.18	2010	2045	2005	2625	1415	2020	2022.94	1.55	0	5314	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	872	6.29	1.40	12	0.11	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	2045	-1.22	20240103	1993	1.35	20240102	3775	-46.49	20230103	1695	19.17	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
108	20240103	100452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	0	3	0.00	76493350	37755	36.17	2010	2045	2010	2625	1415	2020	2026.05	1.55	0	4020	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	872	6.29	1.40	12	0.09	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	2045	-1.22	20240103	1993	1.35	20240102	3775	-46.49	20230103	1695	19.17	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
109	20240103	090452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	-10	5	-0.50	4557820	2264	2.17	2010	2025	2010	2625	1415	2020	2013.17	1.55	0	-57	2044	2031	2012	1999	1980	2036	2004	86	605	200	1410	5	1	43172933	868	6.26	1.39	12	0.01	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	2025	0.00	20240102	1993	0.85	20240102	3775	-46.75	20230103	1695	18.58	20231026	4.88	N	046390	200	86 억		667608	N	N	0	N	00	N
110	20240102	160453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2020	10	2	0.50	209479631	104226	60.37	2020	2025	1993	2610	1410	2010	2009.86	1.48	0	29444	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	872	6.29	1.40	12	0.24	321.00	1446.00	3775	20230103	-46.49	1695	20231026	19.17	2025	-0.25	20240102	1993	1.35	20240102	3775	-46.49	20230103	1695	19.17	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N
111	20240102	150452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2015	5	2	0.25	199723896	99389	57.57	2020	2025	1993	2610	1410	2010	2009.52	1.48	0	28228	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	870	6.28	1.39	12	0.23	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	2025	-0.49	20240102	1993	1.10	20240102	3775	-46.62	20230103	1695	18.88	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N
112	20240102	140453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2015	5	2	0.25	119085571	59373	34.39	2020	2020	1993	2610	1410	2010	2005.71	1.48	0	12230	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	870	6.28	1.39	12	0.14	321.00	1446.00	3775	20230103	-46.62	1695	20231026	18.88	2020	-0.25	20240102	1993	1.10	20240102	3775	-46.62	20230103	1695	18.88	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N
113	20240102	130450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	0	3	0.00	82016191	40920	23.70	2020	2020	1993	2610	1410	2010	2004.30	1.48	0	3955	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	868	6.26	1.39	12	0.09	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	2020	-0.50	20240102	1993	0.85	20240102	3775	-46.75	20230103	1695	18.58	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N
114	20240102	120450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	0	3	0.00	73761496	36798	21.31	2020	2020	1993	2610	1410	2010	2004.49	1.48	0	1390	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	868	6.26	1.39	12	0.09	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	2020	-0.50	20240102	1993	0.85	20240102	3775	-46.75	20230103	1695	18.58	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N
115	20240102	110450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2000	-10	5	-0.50	54890318	27415	15.88	2020	2020	1993	2610	1410	2010	2002.18	1.48	0	-2156	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	863	6.23	1.38	12	0.06	321.00	1446.00	3775	20230103	-47.02	1695	20231026	17.99	2020	-0.99	20240102	1993	0.35	20240102	3775	-47.02	20230103	1695	17.99	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N
116	20240102	100445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	0	3	0.00	8115620	4032	2.34	2020	2020	2010	2610	1410	2010	2012.85	1.48	0	-3075	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	868	6.26	1.39	12	0.01	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	2020	-0.50	20240102	2010	0.00	20240102	3775	-46.75	20230103	1695	18.58	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N
117	20240102	090440	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	1.48	0	0	2062	2036	2004	1978	1946	2049	1991	86	600	200	1400	5	1	43172933	868	6.26	1.39	12	0.00	321.00	1446.00	3775	20230103	-46.75	1695	20231026	18.58	0	0.00	0	0	0.00	0	3775	-46.75	20230103	1695	18.58	20231026	4.88	N	046390	200	86 억		638241	N	N	0	N	00	N