KissMeData/173940/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	120913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4900	-45	5	-0.91	64089455	13164	404.67	4975	5000	4800	6420	3465	4945	4868.54	0.51	0	-709	5011	4977	4921	4887	4831	4950	4860	77	1475	500	3360	5	1	15392808	754	-4.24	1.51	12	0.09	-1157.00	3240.00	8350	20230703	-41.32	4800	20240123	2.08	5210	-5.95	20240110	4800	2.08	20240123	8350	-41.32	20230703	4800	2.08	20240123	0.17	N	173940	500	76 억		78049	N	N	0	N	00	N
3	20240123	110909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4905	-40	5	-0.81	62847385	12910	396.86	4975	5000	4800	6420	3465	4945	4868.12	0.51	0	-742	5011	4977	4921	4887	4831	4950	4860	77	1475	500	3360	5	1	15392808	755	-4.24	1.51	12	0.08	-1157.00	3240.00	8350	20230703	-41.26	4800	20240123	2.19	5210	-5.85	20240110	4800	2.19	20240123	8350	-41.26	20230703	4800	2.19	20240123	0.17	N	173940	500	76 억		78049	N	N	0	N	00	N
4	20240123	100909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4955	10	2	0.20	60418760	12417	381.71	4975	5000	4800	6420	3465	4945	4865.81	0.51	0	-880	5011	4977	4921	4887	4831	4950	4860	77	1475	500	3360	5	1	15392808	763	-4.28	1.53	12	0.08	-1157.00	3240.00	8350	20230703	-40.66	4800	20240123	3.23	5210	-4.89	20240110	4800	3.23	20240123	8350	-40.66	20230703	4800	3.23	20240123	0.17	N	173940	500	76 억		78049	N	N	0	N	00	N
5	20240123	090909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4820	-125	5	-2.53	10918735	2251	69.20	4975	4975	4810	6420	3465	4945	4850.62	0.51	0	-49	5011	4977	4921	4887	4831	4950	4860	77	1475	500	3360	5	1	15392808	742	-4.17	1.49	12	0.01	-1157.00	3240.00	8350	20230703	-42.28	4810	20240123	0.21	5210	-7.49	20240110	4810	0.21	20240123	8350	-42.28	20230703	4810	0.21	20240123	0.17	N	173940	500	76 억		78049	N	N	0	N	00	N
6	20240119	160903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4950	45	2	0.92	15790200	3219	56.62	4895	4950	4855	6370	3435	4905	4905.30	0.51	0	-242	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	762	-4.28	1.53	12	0.02	-1157.00	3240.00	8350	20230703	-40.72	4815	20240118	2.80	5210	-4.99	20240110	4815	2.80	20240118	8350	-40.72	20230703	4815	2.80	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
7	20240119	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	-20	5	-0.41	9943770	2034	35.78	4895	4920	4855	6370	3435	4905	4888.78	0.51	0	-171	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	752	-4.22	1.51	12	0.01	-1157.00	3240.00	8350	20230703	-41.50	4815	20240118	1.45	5210	-6.24	20240110	4815	1.45	20240118	8350	-41.50	20230703	4815	1.45	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
8	20240119	140904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	-5	5	-0.10	6680125	1367	24.05	4895	4920	4855	6370	3435	4905	4886.70	0.51	0	-2	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	754	-4.24	1.51	12	0.01	-1157.00	3240.00	8350	20230703	-41.32	4815	20240118	1.77	5210	-5.95	20240110	4815	1.77	20240118	8350	-41.32	20230703	4815	1.77	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
9	20240119	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4895	-10	5	-0.20	6430225	1316	23.15	4895	4920	4855	6370	3435	4905	4886.19	0.51	0	-2	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	753	-4.23	1.51	12	0.01	-1157.00	3240.00	8350	20230703	-41.38	4815	20240118	1.66	5210	-6.05	20240110	4815	1.66	20240118	8350	-41.38	20230703	4815	1.66	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
10	20240119	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4895	-10	5	-0.20	6430225	1316	23.15	4895	4920	4855	6370	3435	4905	4886.19	0.51	0	-2	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	753	-4.23	1.51	12	0.01	-1157.00	3240.00	8350	20230703	-41.38	4815	20240118	1.66	5210	-6.05	20240110	4815	1.66	20240118	8350	-41.38	20230703	4815	1.66	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
11	20240119	110907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	-5	5	-0.10	5362405	1098	19.31	4895	4920	4855	6370	3435	4905	4883.79	0.51	0	-1	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	754	-4.24	1.51	12	0.01	-1157.00	3240.00	8350	20230703	-41.32	4815	20240118	1.77	5210	-5.95	20240110	4815	1.77	20240118	8350	-41.32	20230703	4815	1.77	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
12	20240119	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	5	2	0.10	4713835	966	16.99	4895	4910	4855	6370	3435	4905	4879.75	0.51	0	-1	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	756	-4.24	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-41.20	4815	20240118	1.97	5210	-5.76	20240110	4815	1.97	20240118	8350	-41.20	20230703	4815	1.97	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
13	20240119	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4890	-15	5	-0.31	215370	44	0.77	4895	4895	4890	6370	3435	4905	4894.77	0.51	0	-8	5058	4981	4898	4821	4738	5020	4860	77	1465	500	3330	5	1	15392808	753	-4.23	1.51	12	0.00	-1157.00	3240.00	8350	20230703	-41.44	4815	20240118	1.56	5210	-6.14	20240110	4815	1.56	20240118	8350	-41.44	20230703	4815	1.56	20240118	0.17	N	173940	500	76 억		78338	N	N	0	N	00	N
14	20240118	160902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4905	-25	5	-0.51	27791355	5685	243.36	4900	4975	4815	6400	3455	4930	4888.54	0.51	0	-120	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	755	-4.24	1.51	12	0.04	-1157.00	3240.00	8350	20230703	-41.26	4815	20240118	1.87	5210	-5.85	20240110	4815	1.87	20240118	8350	-41.26	20230703	4815	1.87	20240118	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
15	20240118	150903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4905	-25	5	-0.51	26265855	5373	230.01	4900	4975	4815	6400	3455	4930	4888.49	0.51	0	-119	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	755	-4.24	1.51	12	0.03	-1157.00	3240.00	8350	20230703	-41.26	4815	20240118	1.87	5210	-5.85	20240110	4815	1.87	20240118	8350	-41.26	20230703	4815	1.87	20240118	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
16	20240118	140904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4880	-50	5	-1.01	22788210	4661	199.53	4900	4975	4815	6400	3455	4930	4889.12	0.51	0	-126	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	751	-4.22	1.51	12	0.03	-1157.00	3240.00	8350	20230703	-41.56	4815	20240118	1.35	5210	-6.33	20240110	4815	1.35	20240118	8350	-41.56	20230703	4815	1.35	20240118	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
17	20240118	130902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4930	0	3	0.00	17517695	3583	153.38	4900	4975	4815	6400	3455	4930	4889.11	0.51	0	-77	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	759	-4.26	1.52	12	0.02	-1157.00	3240.00	8350	20230703	-40.96	4815	20240118	2.39	5210	-5.37	20240110	4815	2.39	20240118	8350	-40.96	20230703	4815	2.39	20240118	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
18	20240118	120904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4885	-45	5	-0.91	17394675	3558	152.31	4900	4975	4815	6400	3455	4930	4888.89	0.51	0	-77	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	752	-4.22	1.51	12	0.02	-1157.00	3240.00	8350	20230703	-41.50	4815	20240118	1.45	5210	-6.24	20240110	4815	1.45	20240118	8350	-41.50	20230703	4815	1.45	20240118	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
19	20240118	110905	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4890	-40	5	-0.81	16778600	3432	146.92	4900	4975	4815	6400	3455	4930	4888.87	0.51	0	46	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	753	-4.23	1.51	12	0.02	-1157.00	3240.00	8350	20230703	-41.44	4815	20240118	1.56	5210	-6.14	20240110	4815	1.56	20240118	8350	-41.44	20230703	4815	1.56	20240118	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
20	20240118	100900	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4925	-5	5	-0.10	8863920	1814	77.65	4900	4975	4815	6400	3455	4930	4886.39	0.51	0	62	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	758	-4.26	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-41.02	4815	20240118	2.28	5210	-5.47	20240110	4815	2.28	20240118	8350	-41.02	20230703	4815	2.28	20240118	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
21	20240118	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	0	3	0.00	0	0	0.00	0	0	0	6400	3455	4930	0.00	0.51	0	0	5050	4990	4910	4850	4770	4950	4810	77	1470	500	3350	5	1	15392808	759	-4.26	1.52	12	0.00	-1157.00	3240.00	8350	20230703	-40.96	4825	20231227	2.18	5210	-5.37	20240110	4830	2.07	20240117	8350	-40.96	20230703	4825	2.18	20231227	0.17	N	173940	500	76 억		78458	N	N	0	N	00	N
22	20240117	160900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	-25	5	-0.50	11406715	2336	81.14	4970	4970	4830	6440	3470	4955	4881.98	0.51	0	-753	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	759	-4.26	1.52	12	0.02	-1157.00	3240.00	8350	20230703	-40.96	4825	20231227	2.18	5210	-5.37	20240110	4830	2.07	20240117	8350	-40.96	20230703	4825	2.18	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
23	20240117	150903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	-80	5	-1.61	8190130	1683	58.46	4970	4970	4830	6440	3470	4955	4866.39	0.51	0	-619	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	750	-4.21	1.50	12	0.01	-1157.00	3240.00	8350	20230703	-41.62	4825	20231227	1.04	5210	-6.43	20240110	4830	0.93	20240117	8350	-41.62	20230703	4825	1.04	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
24	20240117	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4880	-75	5	-1.51	8160840	1677	58.25	4970	4970	4830	6440	3470	4955	4866.33	0.51	0	-614	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	751	-4.22	1.51	12	0.01	-1157.00	3240.00	8350	20230703	-41.56	4825	20231227	1.14	5210	-6.33	20240110	4830	1.04	20240117	8350	-41.56	20230703	4825	1.14	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
25	20240117	130900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4865	-90	5	-1.82	7497855	1542	53.56	4970	4970	4830	6440	3470	4955	4862.42	0.51	0	-595	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	749	-4.20	1.50	12	0.01	-1157.00	3240.00	8350	20230703	-41.74	4825	20231227	0.83	5210	-6.62	20240110	4830	0.72	20240117	8350	-41.74	20230703	4825	0.83	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
26	20240117	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	-100	5	-2.02	6485895	1336	46.41	4970	4970	4830	6440	3470	4955	4854.71	0.51	0	-553	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	747	-4.20	1.50	12	0.01	-1157.00	3240.00	8350	20230703	-41.86	4825	20231227	0.62	5210	-6.81	20240110	4830	0.52	20240117	8350	-41.86	20230703	4825	0.62	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
27	20240117	110902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	-125	5	-2.52	4591520	945	32.82	4970	4970	4830	6440	3470	4955	4858.75	0.51	0	-324	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	743	-4.17	1.49	12	0.01	-1157.00	3240.00	8350	20230703	-42.16	4825	20231227	0.10	5210	-7.29	20240110	4830	0.00	20240117	8350	-42.16	20230703	4825	0.10	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
28	20240117	100859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	-100	5	-2.02	2356085	483	16.78	4970	4970	4855	6440	3470	4955	4878.02	0.51	0	-244	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	747	-4.20	1.50	12	0.00	-1157.00	3240.00	8350	20230703	-41.86	4825	20231227	0.62	5210	-6.81	20240110	4855	0.00	20240117	8350	-41.86	20230703	4825	0.62	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
29	20240117	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4955	0	3	0.00	59475	12	0.42	4970	4970	4955	6440	3470	4955	4956.25	0.51	0	-11	5031	4992	4931	4892	4831	4962	4862	77	1485	500	3360	5	1	15392808	763	-4.28	1.53	12	0.00	-1157.00	3240.00	8350	20230703	-40.66	4825	20231227	2.69	5210	-4.89	20240110	4870	1.75	20240115	8350	-40.66	20230703	4825	2.69	20231227	0.17	N	173940	500	76 억		79211	N	N	0	N	00	N
30	20240116	160859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4955	-15	5	-0.30	14123900	2879	22.71	4970	4970	4870	6460	3480	4970	4905.82	0.52	0	-930	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	763	-4.28	1.53	12	0.02	-1157.00	3240.00	8350	20230703	-40.66	4825	20231227	2.69	5210	-4.89	20240110	4870	1.75	20240116	8350	-40.66	20230703	4825	2.69	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
31	20240116	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4955	-15	5	-0.30	14069395	2868	22.62	4970	4970	4870	6460	3480	4970	4905.65	0.52	0	-920	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	763	-4.28	1.53	12	0.02	-1157.00	3240.00	8350	20230703	-40.66	4825	20231227	2.69	5210	-4.89	20240110	4870	1.75	20240116	8350	-40.66	20230703	4825	2.69	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
32	20240116	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	-40	5	-0.80	13763480	2806	22.13	4970	4970	4870	6460	3480	4970	4905.02	0.52	0	-908	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	759	-4.26	1.52	12	0.02	-1157.00	3240.00	8350	20230703	-40.96	4825	20231227	2.18	5210	-5.37	20240110	4870	1.23	20240116	8350	-40.96	20230703	4825	2.18	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
33	20240116	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	-25	5	-0.50	11534090	2356	18.58	4970	4970	4870	6460	3480	4970	4895.62	0.52	0	-812	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	761	-4.27	1.53	12	0.02	-1157.00	3240.00	8350	20230703	-40.78	4825	20231227	2.49	5210	-5.09	20240110	4870	1.54	20240116	8350	-40.78	20230703	4825	2.49	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
34	20240116	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	-55	5	-1.11	10951870	2238	17.65	4970	4970	4870	6460	3480	4970	4893.60	0.52	0	-736	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	757	-4.25	1.52	12	0.01	-1157.00	3240.00	8350	20230703	-41.14	4825	20231227	1.87	5210	-5.66	20240110	4870	0.92	20240116	8350	-41.14	20230703	4825	1.87	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
35	20240116	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	-85	5	-1.71	9288760	1898	14.97	4970	4970	4870	6460	3480	4970	4893.97	0.52	0	-780	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	752	-4.22	1.51	12	0.01	-1157.00	3240.00	8350	20230703	-41.50	4825	20231227	1.24	5210	-6.24	20240110	4870	0.31	20240116	8350	-41.50	20230703	4825	1.24	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
36	20240116	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4870	-100	5	-2.01	7134980	1457	11.49	4970	4970	4870	6460	3480	4970	4897.04	0.52	0	-737	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	750	-4.21	1.50	12	0.01	-1157.00	3240.00	8350	20230703	-41.68	4825	20231227	0.93	5210	-6.53	20240110	4870	0.00	20240116	8350	-41.68	20230703	4825	0.93	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
37	20240116	090855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	-60	5	-1.21	698435	142	1.12	4970	4970	4910	6460	3480	4970	4918.56	0.52	0	-28	5210	5090	4980	4860	4750	5035	4805	77	1490	500	3370	5	1	15392808	756	-4.24	1.52	12	0.00	-1157.00	3240.00	8350	20230703	-41.20	4825	20231227	1.76	5210	-5.76	20240110	4870	0.82	20240115	8350	-41.20	20230703	4825	1.76	20231227	0.16	N	173940	500	76 억		80141	N	N	0	N	00	N
38	20240115	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	-70	5	-1.39	62919725	12680	81.17	5040	5100	4870	6550	3530	5040	4962.12	0.51	0	1285	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	5	1	15392808	765	-4.30	1.53	12	0.08	-1157.00	3240.00	8350	20230703	-40.48	4825	20231227	3.01	5210	-4.61	20240110	4870	2.05	20240115	8350	-40.48	20230703	4825	3.01	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
39	20240115	150856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	-130	5	-2.58	61707695	12436	79.61	5040	5100	4870	6550	3530	5040	4962.02	0.51	0	1361	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	5	1	15392808	756	-4.24	1.52	12	0.08	-1157.00	3240.00	8350	20230703	-41.20	4825	20231227	1.76	5210	-5.76	20240110	4870	0.82	20240115	8350	-41.20	20230703	4825	1.76	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
40	20240115	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	-95	5	-1.88	38373170	7685	49.20	5040	5100	4925	6550	3530	5040	4993.26	0.51	0	1181	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	5	1	15392808	761	-4.27	1.53	12	0.05	-1157.00	3240.00	8350	20230703	-40.78	4825	20231227	2.49	5210	-5.09	20240110	4925	0.41	20240115	8350	-40.78	20230703	4825	2.49	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
41	20240115	130854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	-95	5	-1.88	37804495	7570	48.46	5040	5100	4925	6550	3530	5040	4993.99	0.51	0	1207	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	5	1	15392808	761	-4.27	1.53	12	0.05	-1157.00	3240.00	8350	20230703	-40.78	4825	20231227	2.49	5210	-5.09	20240110	4925	0.41	20240115	8350	-40.78	20230703	4825	2.49	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
42	20240115	120855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-45	5	-0.89	27723830	5538	35.45	5040	5100	4975	6550	3530	5040	5006.11	0.51	0	1159	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	5	1	15392808	769	-4.32	1.54	12	0.04	-1157.00	3240.00	8350	20230703	-40.18	4825	20231227	3.52	5210	-4.13	20240110	4965	0.60	20240104	8350	-40.18	20230703	4825	3.52	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
43	20240115	110854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	0	3	0.00	24025370	4798	30.72	5040	5100	4975	6550	3530	5040	5007.37	0.51	0	1161	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	10	1	15392808	776	-4.36	1.56	12	0.03	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5210	-3.26	20240110	4965	1.51	20240104	8350	-39.64	20230703	4825	4.46	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
44	20240115	100852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-40	5	-0.79	16899390	3390	21.70	5040	5040	4975	6550	3530	5040	4985.07	0.51	0	1241	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	10	1	15392808	770	-4.32	1.54	12	0.02	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5210	-4.03	20240110	4965	0.70	20240104	8350	-40.12	20230703	4825	3.63	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
45	20240115	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-40	5	-0.79	1330490	265	1.70	5040	5040	5000	6550	3530	5040	5020.72	0.51	0	-212	5280	5160	5070	4950	4860	5115	4905	77	1510	500	3420	10	1	15392808	770	-4.32	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5210	-4.03	20240110	4965	0.70	20240104	8350	-40.12	20230703	4825	3.63	20231227	0.16	N	173940	500	76 억		78857	N	N	0	N	00	N
46	20240112	160906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	-150	5	-2.89	79090650	15621	241.66	5190	5190	4980	6740	3640	5190	5063.10	0.51	0	86	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	776	-4.36	1.56	12	0.10	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5210	-3.26	20240110	4965	1.51	20240104	8350	-39.64	20230703	4825	4.46	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
47	20240112	150853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5070	-120	5	-2.31	55624110	10963	169.60	5190	5190	4980	6740	3640	5190	5073.80	0.51	0	104	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	780	-4.38	1.56	12	0.07	-1157.00	3240.00	8350	20230703	-39.28	4825	20231227	5.08	5210	-2.69	20240110	4965	2.11	20240104	8350	-39.28	20230703	4825	5.08	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
48	20240112	140852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	-130	5	-2.50	40173890	7884	121.97	5190	5190	5060	6740	3640	5190	5095.62	0.51	0	-144	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	779	-4.37	1.56	12	0.05	-1157.00	3240.00	8350	20230703	-39.40	4825	20231227	4.87	5210	-2.88	20240110	4965	1.91	20240104	8350	-39.40	20230703	4825	4.87	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
49	20240112	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5120	-70	5	-1.35	15700920	3078	47.62	5190	5190	5080	6740	3640	5190	5101.01	0.51	0	-144	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	788	-4.43	1.58	12	0.02	-1157.00	3240.00	8350	20230703	-38.68	4825	20231227	6.11	5210	-1.73	20240110	4965	3.12	20240104	8350	-38.68	20230703	4825	6.11	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
50	20240112	120852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5130	-60	5	-1.16	14160800	2777	42.96	5190	5190	5080	6740	3640	5190	5099.32	0.51	0	-142	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	790	-4.43	1.58	12	0.02	-1157.00	3240.00	8350	20230703	-38.56	4825	20231227	6.32	5210	-1.54	20240110	4965	3.32	20240104	8350	-38.56	20230703	4825	6.32	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
51	20240112	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5120	-70	5	-1.35	14047940	2755	42.62	5190	5190	5080	6740	3640	5190	5099.07	0.51	0	-142	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	788	-4.43	1.58	12	0.02	-1157.00	3240.00	8350	20230703	-38.68	4825	20231227	6.11	5210	-1.73	20240110	4965	3.12	20240104	8350	-38.68	20230703	4825	6.11	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
52	20240112	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5090	-100	5	-1.93	12920220	2534	39.20	5190	5190	5080	6740	3640	5190	5098.75	0.51	0	-139	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	783	-4.40	1.57	12	0.02	-1157.00	3240.00	8350	20230703	-39.04	4825	20231227	5.49	5210	-2.30	20240110	4965	2.52	20240104	8350	-39.04	20230703	4825	5.49	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
53	20240112	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	-50	5	-0.96	316130	61	0.94	5190	5190	5140	6740	3640	5190	5182.46	0.51	0	-23	5250	5220	5180	5150	5110	5235	5165	77	1550	500	3520	10	1	15392808	791	-4.44	1.59	12	0.00	-1157.00	3240.00	8350	20230703	-38.44	4825	20231227	6.53	5210	-1.34	20240110	4965	3.52	20240104	8350	-38.44	20230703	4825	6.53	20231227	0.16	N	173940	500	76 억		78771	N	N	0	N	00	N
54	20240111	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	10	2	0.19	33502890	6464	18.97	5180	5210	5140	6730	3630	5180	5183.00	0.51	0	111	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	799	-4.49	1.60	12	0.04	-1157.00	3240.00	8350	20230703	-37.84	4825	20231227	7.56	5210	0.00	20240110	4965	4.53	20240104	8350	-37.84	20230703	4825	7.56	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
55	20240111	150850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	0	3	0.00	32828660	6334	18.59	5180	5210	5140	6730	3630	5180	5182.93	0.51	0	123	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	797	-4.48	1.60	12	0.04	-1157.00	3240.00	8350	20230703	-37.96	4825	20231227	7.36	5210	0.00	20240110	4965	4.33	20240104	8350	-37.96	20230703	4825	7.36	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
56	20240111	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	0	3	0.00	25167310	4857	14.25	5180	5210	5140	6730	3630	5180	5181.66	0.51	0	209	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	797	-4.48	1.60	12	0.03	-1157.00	3240.00	8350	20230703	-37.96	4825	20231227	7.36	5210	0.00	20240110	4965	4.33	20240104	8350	-37.96	20230703	4825	7.36	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
57	20240111	130845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	20	2	0.39	21394000	4129	12.12	5180	5210	5140	6730	3630	5180	5181.40	0.51	0	190	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	800	-4.49	1.60	12	0.03	-1157.00	3240.00	8350	20230703	-37.72	4825	20231227	7.77	5210	0.00	20240110	4965	4.73	20240104	8350	-37.72	20230703	4825	7.77	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
58	20240111	120845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	20	2	0.39	18939590	3657	10.73	5180	5200	5140	6730	3630	5180	5179.00	0.51	0	160	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	800	-4.49	1.60	12	0.02	-1157.00	3240.00	8350	20230703	-37.72	4825	20231227	7.77	5210	-0.19	20240110	4965	4.73	20240104	8350	-37.72	20230703	4825	7.77	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
59	20240111	110847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	0	3	0.00	11344730	2196	6.44	5180	5190	5140	6730	3630	5180	5166.09	0.51	0	167	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	797	-4.48	1.60	12	0.01	-1157.00	3240.00	8350	20230703	-37.96	4825	20231227	7.36	5210	-0.58	20240110	4965	4.33	20240104	8350	-37.96	20230703	4825	7.36	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
60	20240111	100846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	-10	5	-0.19	3807200	735	2.16	5180	5190	5140	6730	3630	5180	5179.86	0.51	0	-18	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	796	-4.47	1.60	12	0.00	-1157.00	3240.00	8350	20230703	-38.08	4825	20231227	7.15	5210	-0.77	20240110	4965	4.13	20240104	8350	-38.08	20230703	4825	7.15	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
61	20240111	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	10	2	0.19	227940	44	0.13	5180	5190	5180	6730	3630	5180	5180.45	0.51	0	-40	5286	5232	5156	5102	5026	5260	5130	77	1550	500	3520	10	1	15392808	799	-4.49	1.60	12	0.00	-1157.00	3240.00	8350	20230703	-37.84	4825	20231227	7.56	5210	-0.38	20240110	4965	4.53	20240104	8350	-37.84	20230703	4825	7.56	20231227	0.17	N	173940	500	76 억		78623	N	N	0	N	00	N
62	20240110	160843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	20	2	0.39	176025500	34076	89.36	5170	5210	5080	6700	3620	5160	5165.67	0.51	0	772	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	797	-4.48	1.60	12	0.22	-1157.00	3240.00	8350	20230703	-37.96	4825	20231227	7.36	5210	-0.58	20240110	4965	4.33	20240104	8350	-37.96	20230703	4825	7.36	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
63	20240110	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	20	2	0.39	171965830	33293	87.30	5170	5210	5080	6700	3620	5160	5165.22	0.51	0	846	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	797	-4.48	1.60	12	0.22	-1157.00	3240.00	8350	20230703	-37.96	4825	20231227	7.36	5210	-0.58	20240110	4965	4.33	20240104	8350	-37.96	20230703	4825	7.36	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
64	20240110	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	0	3	0.00	140616050	27242	71.44	5170	5210	5080	6700	3620	5160	5161.74	0.51	0	692	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	794	-4.46	1.59	12	0.18	-1157.00	3240.00	8350	20230703	-38.20	4825	20231227	6.94	5210	-0.96	20240110	4965	3.93	20240104	8350	-38.20	20230703	4825	6.94	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
65	20240110	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5180	20	2	0.39	109014970	21115	55.37	5170	5210	5080	6700	3620	5160	5162.92	0.51	0	905	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	797	-4.48	1.60	12	0.14	-1157.00	3240.00	8350	20230703	-37.96	4825	20231227	7.36	5210	-0.58	20240110	4965	4.33	20240104	8350	-37.96	20230703	4825	7.36	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
66	20240110	120845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	0	3	0.00	100276510	19425	50.94	5170	5210	5080	6700	3620	5160	5162.24	0.51	0	803	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	794	-4.46	1.59	12	0.13	-1157.00	3240.00	8350	20230703	-38.20	4825	20231227	6.94	5210	-0.96	20240110	4965	3.93	20240104	8350	-38.20	20230703	4825	6.94	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
67	20240110	110844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	0	3	0.00	89352350	17308	45.39	5170	5210	5080	6700	3620	5160	5162.49	0.51	0	687	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	794	-4.46	1.59	12	0.11	-1157.00	3240.00	8350	20230703	-38.20	4825	20231227	6.94	5210	-0.96	20240110	4965	3.93	20240104	8350	-38.20	20230703	4825	6.94	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
68	20240110	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	10	2	0.19	25700580	5012	13.14	5170	5170	5080	6700	3620	5160	5127.81	0.51	0	-98	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	796	-4.47	1.60	12	0.03	-1157.00	3240.00	8350	20230703	-38.08	4825	20231227	7.15	5190	-0.39	20240109	4965	4.13	20240104	8350	-38.08	20230703	4825	7.15	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
69	20240110	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5110	-50	5	-0.97	2918350	571	1.50	5170	5170	5080	6700	3620	5160	5110.95	0.51	0	-134	5300	5230	5120	5050	4940	5265	5085	77	1540	500	3500	10	1	15392808	787	-4.42	1.58	12	0.00	-1157.00	3240.00	8350	20230703	-38.80	4825	20231227	5.91	5190	-1.54	20240109	4965	2.92	20240104	8350	-38.80	20230703	4825	5.91	20231227	0.17	N	173940	500	76 억		77851	N	N	0	N	00	N
70	20240109	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	150	2	2.99	195171320	38125	1425.23	5020	5190	5010	6510	3510	5010	5119.23	0.49	0	1901	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	794	-4.46	1.59	12	0.25	-1157.00	3240.00	8350	20230703	-38.20	4825	20231227	6.94	5190	-0.58	20240109	4965	3.93	20240104	8350	-38.20	20230703	4825	6.94	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
71	20240109	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	90	2	1.80	169835400	33210	1241.50	5020	5190	5010	6510	3510	5010	5113.98	0.49	0	1834	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	785	-4.41	1.57	12	0.22	-1157.00	3240.00	8350	20230703	-38.92	4825	20231227	5.70	5190	-1.73	20240109	4965	2.72	20240104	8350	-38.92	20230703	4825	5.70	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
72	20240109	140842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	150	2	2.99	140008580	27401	1024.34	5020	5180	5010	6510	3510	5010	5109.62	0.49	0	1410	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	794	-4.46	1.59	12	0.18	-1157.00	3240.00	8350	20230703	-38.20	4825	20231227	6.94	5180	-0.39	20240109	4965	3.93	20240104	8350	-38.20	20230703	4825	6.94	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
73	20240109	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5110	100	2	2.00	76387340	15012	561.20	5020	5110	5010	6510	3510	5010	5088.42	0.49	0	923	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	787	-4.42	1.58	12	0.10	-1157.00	3240.00	8350	20230703	-38.80	4825	20231227	5.91	5110	0.00	20240109	4965	2.92	20240104	8350	-38.80	20230703	4825	5.91	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
74	20240109	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	70	2	1.40	60920550	11983	447.96	5020	5110	5010	6510	3510	5010	5083.91	0.49	0	916	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	782	-4.39	1.57	12	0.08	-1157.00	3240.00	8350	20230703	-39.16	4825	20231227	5.28	5110	-0.59	20240109	4965	2.32	20240104	8350	-39.16	20230703	4825	5.28	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
75	20240109	110844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	90	2	1.80	58758510	11558	432.07	5020	5110	5010	6510	3510	5010	5083.80	0.49	0	710	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	785	-4.41	1.57	12	0.08	-1157.00	3240.00	8350	20230703	-38.92	4825	20231227	5.70	5110	-0.20	20240109	4965	2.72	20240104	8350	-38.92	20230703	4825	5.70	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
76	20240109	100842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	40	2	0.80	2845610	565	21.12	5020	5050	5010	6510	3510	5010	5036.48	0.49	0	347	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	777	-4.36	1.56	12	0.00	-1157.00	3240.00	8350	20230703	-39.52	4825	20231227	4.66	5080	-0.59	20240105	4965	1.71	20240104	8350	-39.52	20230703	4825	4.66	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
77	20240109	090842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	10	2	0.20	25100	5	0.19	5020	5020	5020	6510	3510	5010	5020.00	0.49	0	3	5060	5035	5015	4990	4970	5025	4980	77	1500	500	3400	10	1	15392808	773	-4.34	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5080	-1.18	20240105	4965	1.11	20240104	8350	-39.88	20230703	4825	4.04	20231227	0.17	N	173940	500	76 억		75986	N	N	0	N	00	N
78	20240108	160840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-30	5	-0.60	13426460	2675	12.20	5030	5040	4995	6550	3530	5040	5019.24	0.49	0	58	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	771	-4.33	1.55	12	0.02	-1157.00	3240.00	8350	20230703	-40.00	4825	20231227	3.83	5080	-1.38	20240105	4965	0.91	20240104	8350	-40.00	20230703	4825	3.83	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
79	20240108	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	0	3	0.00	7350030	1463	6.67	5030	5040	4995	6550	3530	5040	5023.94	0.49	0	49	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	776	-4.36	1.56	12	0.01	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5080	-0.79	20240105	4965	1.51	20240104	8350	-39.64	20230703	4825	4.46	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
80	20240108	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-10	5	-0.20	6740190	1342	6.12	5030	5040	4995	6550	3530	5040	5022.50	0.49	0	49	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	774	-4.35	1.55	12	0.01	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5080	-0.98	20240105	4965	1.31	20240104	8350	-39.76	20230703	4825	4.25	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
81	20240108	130841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	0	3	0.00	6689890	1332	6.07	5030	5040	4995	6550	3530	5040	5022.44	0.49	0	49	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	776	-4.36	1.56	12	0.01	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5080	-0.79	20240105	4965	1.51	20240104	8350	-39.64	20230703	4825	4.46	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
82	20240108	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	0	3	0.00	5678850	1131	5.16	5030	5040	4995	6550	3530	5040	5021.09	0.49	0	49	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	776	-4.36	1.56	12	0.01	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5080	-0.79	20240105	4965	1.51	20240104	8350	-39.64	20230703	4825	4.46	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
83	20240108	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-10	5	-0.20	5033830	1003	4.57	5030	5040	4995	6550	3530	5040	5018.77	0.49	0	40	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	774	-4.35	1.55	12	0.01	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5080	-0.98	20240105	4965	1.31	20240104	8350	-39.76	20230703	4825	4.25	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
84	20240108	100842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	-10	5	-0.20	2588010	516	2.35	5030	5040	4995	6550	3530	5040	5015.52	0.49	0	32	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	774	-4.35	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5080	-0.98	20240105	4965	1.31	20240104	8350	-39.76	20230703	4825	4.25	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
85	20240108	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	0	3	0.00	10070	2	0.01	5030	5040	5030	6550	3530	5040	5035.00	0.49	0	-1	5123	5081	5038	4996	4953	5102	5017	77	1510	500	3420	10	1	15392808	776	-4.36	1.56	12	0.00	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5080	-0.79	20240105	4965	1.51	20240104	8350	-39.64	20230703	4825	4.46	20231227	0.18	N	173940	500	76 억		75927	N	N	0	N	00	N
86	20240105	160840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	20	2	0.40	110528900	21933	119.87	5010	5080	4995	6520	3520	5020	5039.39	0.49	0	736	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	10	1	15392808	776	-4.36	1.56	12	0.14	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5080	-0.79	20240105	4965	1.51	20240104	8350	-39.64	20230703	4825	4.46	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
87	20240105	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	0	3	0.00	108317720	21494	117.47	5010	5080	4995	6520	3520	5020	5039.44	0.49	0	610	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	10	1	15392808	773	-4.34	1.55	12	0.14	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5080	-1.18	20240105	4965	1.11	20240104	8350	-39.88	20230703	4825	4.04	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
88	20240105	140838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	0	3	0.00	94597740	18763	102.54	5010	5080	4995	6520	3520	5020	5041.72	0.49	0	913	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	10	1	15392808	773	-4.34	1.55	12	0.12	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5080	-1.18	20240105	4965	1.11	20240104	8350	-39.88	20230703	4825	4.04	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
89	20240105	130840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	30	2	0.60	61971680	12273	67.07	5010	5070	4995	6520	3520	5020	5049.43	0.49	0	647	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	10	1	15392808	777	-4.36	1.56	12	0.08	-1157.00	3240.00	8350	20230703	-39.52	4825	20231227	4.66	5070	-0.39	20240105	4965	1.71	20240104	8350	-39.52	20230703	4825	4.66	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
90	20240105	120840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-25	5	-0.50	769890	154	0.84	5010	5020	4995	6520	3520	5020	4999.29	0.49	0	-2	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	5	1	15392808	769	-4.32	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.18	4825	20231227	3.52	5050	-1.09	20240102	4965	0.60	20240104	8350	-40.18	20230703	4825	3.52	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
91	20240105	110838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-25	5	-0.50	769890	154	0.84	5010	5020	4995	6520	3520	5020	4999.29	0.49	0	-2	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	5	1	15392808	769	-4.32	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.18	4825	20231227	3.52	5050	-1.09	20240102	4965	0.60	20240104	8350	-40.18	20230703	4825	3.52	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
92	20240105	100841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	0	3	0.00	115040	23	0.13	5010	5020	5000	6520	3520	5020	5001.74	0.49	0	-2	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	10	1	15392808	773	-4.34	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5050	-0.59	20240102	4965	1.11	20240104	8350	-39.88	20230703	4825	4.04	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
93	20240105	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-10	5	-0.20	10020	2	0.01	5010	5010	5010	6520	3520	5020	5010.00	0.49	0	-2	5070	5045	5005	4980	4940	5025	4960	77	1500	500	3410	10	1	15392808	771	-4.33	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-40.00	4825	20231227	3.83	5050	-0.79	20240102	4965	0.91	20240104	8350	-40.00	20230703	4825	3.83	20231227	0.18	N	173940	500	76 억		75189	N	N	0	N	00	N
94	20240104	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	-10	5	-0.20	91374215	18298	136.48	5030	5030	4965	6530	3530	5030	4993.67	0.48	0	651	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	10	1	15392808	773	-4.34	1.55	12	0.12	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5050	-0.59	20240102	4965	1.11	20240104	8350	-39.88	20230703	4825	4.04	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
95	20240104	150837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-40	5	-0.80	81937505	16413	122.42	5030	5030	4965	6530	3530	5030	4992.23	0.48	0	651	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	5	1	15392808	768	-4.31	1.54	12	0.11	-1157.00	3240.00	8350	20230703	-40.24	4825	20231227	3.42	5050	-1.19	20240102	4965	0.50	20240104	8350	-40.24	20230703	4825	3.42	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
96	20240104	140838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	-10	5	-0.20	36357100	7281	54.31	5030	5030	4965	6530	3530	5030	4993.42	0.48	0	-40	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	10	1	15392808	773	-4.34	1.55	12	0.05	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5050	-0.59	20240102	4965	1.11	20240104	8350	-39.88	20230703	4825	4.04	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
97	20240104	130838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-30	5	-0.60	33920230	6795	50.68	5030	5030	4965	6530	3530	5030	4991.94	0.48	0	-37	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	10	1	15392808	770	-4.32	1.54	12	0.04	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5050	-0.99	20240102	4965	0.70	20240104	8350	-40.12	20230703	4825	3.63	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
98	20240104	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-30	5	-0.60	33195160	6650	49.60	5030	5030	4965	6530	3530	5030	4991.75	0.48	0	-37	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	10	1	15392808	770	-4.32	1.54	12	0.04	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5050	-0.99	20240102	4965	0.70	20240104	8350	-40.12	20230703	4825	3.63	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
99	20240104	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4970	-60	5	-1.19	31849610	6380	47.59	5030	5030	4965	6530	3530	5030	4992.10	0.48	0	-21	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	5	1	15392808	765	-4.30	1.53	12	0.04	-1157.00	3240.00	8350	20230703	-40.48	4825	20231227	3.01	5050	-1.58	20240102	4965	0.10	20240104	8350	-40.48	20230703	4825	3.01	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
100	20240104	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	11816760	2356	17.57	5030	5030	4980	6530	3530	5030	5015.60	0.48	0	-22	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	10	1	15392808	774	-4.35	1.55	12	0.02	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5050	-0.40	20240102	4980	1.00	20240104	8350	-39.76	20230703	4825	4.25	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
101	20240104	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	5030	1	0.01	5030	5030	5030	6530	3530	5030	5030.00	0.48	0	0	5086	5057	5021	4992	4956	5040	4975	77	1500	500	3420	10	1	15392808	774	-4.35	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5050	-0.40	20240102	4980	1.00	20240102	8350	-39.76	20230703	4825	4.25	20231227	0.23	N	173940	500	76 억		74538	N	N	0	N	00	N
102	20240103	160834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	67108855	13407	41.96	5040	5050	4985	6530	3530	5030	5005.51	0.48	0	-73	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	774	-4.35	1.55	12	0.09	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5050	0.00	20240102	4980	1.00	20240102	8350	-39.76	20230703	4825	4.25	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
103	20240103	150833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-30	5	-0.60	66782145	13342	41.76	5040	5050	4985	6530	3530	5030	5005.41	0.48	0	-72	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	770	-4.32	1.54	12	0.09	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5050	0.00	20240102	4980	0.40	20240102	8350	-40.12	20230703	4825	3.63	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
104	20240103	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-30	5	-0.60	64267135	12839	40.18	5040	5050	4985	6530	3530	5030	5005.62	0.48	0	-72	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	770	-4.32	1.54	12	0.08	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5050	0.00	20240102	4980	0.40	20240102	8350	-40.12	20230703	4825	3.63	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
105	20240103	130832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-30	5	-0.60	48383875	9657	30.22	5040	5050	4985	6530	3530	5030	5010.24	0.48	0	-144	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	770	-4.32	1.54	12	0.06	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5050	0.00	20240102	4980	0.40	20240102	8350	-40.12	20230703	4825	3.63	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
106	20240103	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-30	5	-0.60	42708875	8522	26.67	5040	5050	4985	6530	3530	5030	5011.60	0.48	0	-139	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	770	-4.32	1.54	12	0.06	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5050	0.00	20240102	4980	0.40	20240102	8350	-40.12	20230703	4825	3.63	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
107	20240103	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-20	5	-0.40	12697870	2520	7.89	5040	5050	5010	6530	3530	5030	5038.84	0.48	0	-138	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	771	-4.33	1.55	12	0.02	-1157.00	3240.00	8350	20230703	-40.00	4825	20231227	3.83	5050	0.00	20240102	4980	0.60	20240102	8350	-40.00	20230703	4825	3.83	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
108	20240103	100832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	7688270	1523	4.77	5040	5050	5030	6530	3530	5030	5048.11	0.48	0	-5	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	776	-4.36	1.56	12	0.01	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5050	0.00	20240102	4980	1.20	20240102	8350	-39.64	20230703	4825	4.46	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
109	20240103	090832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	524160	104	0.33	5040	5040	5040	6530	3530	5030	5040.00	0.48	0	-4	5090	5060	5020	4990	4950	5075	5005	77	1500	500	3420	10	1	15392808	776	-4.36	1.56	12	0.00	-1157.00	3240.00	8350	20230703	-39.64	4825	20231227	4.46	5050	-0.20	20240102	4980	1.20	20240102	8350	-39.64	20230703	4825	4.46	20231227	0.23	N	173940	500	76 억		74602	N	N	0	N	00	N
110	20240102	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	160310715	31952	217.12	5020	5050	4980	6520	3520	5020	5017.24	0.48	0	675	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	10	1	15392808	774	-4.35	1.55	12	0.21	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5050	-0.40	20240102	4980	1.00	20240102	8350	-39.76	20230703	4825	4.25	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
111	20240102	150830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	10	2	0.20	137996385	27507	186.92	5020	5050	4980	6520	3520	5020	5016.77	0.48	0	626	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	10	1	15392808	774	-4.35	1.55	12	0.18	-1157.00	3240.00	8350	20230703	-39.76	4825	20231227	4.25	5050	-0.40	20240102	4980	1.00	20240102	8350	-39.76	20230703	4825	4.25	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
112	20240102	140831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	0	3	0.00	80201980	15952	108.40	5020	5050	4980	6520	3520	5020	5027.71	0.48	0	510	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	10	1	15392808	773	-4.34	1.55	12	0.10	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5050	-0.59	20240102	4980	0.80	20240102	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
113	20240102	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	0	3	0.00	41951990	8370	56.88	5020	5050	4980	6520	3520	5020	5012.19	0.48	0	254	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	10	1	15392808	773	-4.34	1.55	12	0.05	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5050	-0.59	20240102	4980	0.80	20240102	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
114	20240102	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	0	3	0.00	41304410	8241	56.00	5020	5050	4980	6520	3520	5020	5012.06	0.48	0	254	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	10	1	15392808	773	-4.34	1.55	12	0.05	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	5050	-0.59	20240102	4980	0.80	20240102	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
115	20240102	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-30	5	-0.60	37881250	7556	51.35	5020	5050	4990	6520	3520	5020	5013.40	0.48	0	254	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	5	1	15392808	768	-4.31	1.54	12	0.05	-1157.00	3240.00	8350	20230703	-40.24	4825	20231227	3.42	5050	-1.19	20240102	4990	0.00	20240102	8350	-40.24	20230703	4825	3.42	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
116	20240102	100817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	-20	5	-0.40	1017180	202	1.37	5020	5040	5000	6520	3520	5020	5035.54	0.48	0	-14	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	10	1	15392808	770	-4.32	1.54	12	0.00	-1157.00	3240.00	8350	20230703	-40.12	4825	20231227	3.63	5040	-0.79	20240102	5000	0.00	20240102	8350	-40.12	20230703	4825	3.63	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N
117	20240102	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	0.48	0	0	5126	5072	4996	4942	4866	5100	4970	77	1500	500	3410	10	1	15392808	773	-4.34	1.55	12	0.00	-1157.00	3240.00	8350	20230703	-39.88	4825	20231227	4.04	0	0.00	0	0	0.00	0	8350	-39.88	20230703	4825	4.04	20231227	0.22	N	173940	500	76 억		73917	N	N	0	N	00	N