KissMeData/419530/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	121258	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19090	-110	5	-0.57	429007340	22568	26.73	19100	19190	18750	24950	13440	19200	19009.54	2.70	0	-899	19920	19560	19180	18820	18440	19740	19000	43	5750	500	13440	10	1	8590930	1640	-6.01	3.48	12	0.26	-3177.00	5478.00	50000	20230126	-61.82	17420	20231113	9.59	21650	-11.82	20240103	18500	3.19	20240117	50000	-61.82	20230126	17420	9.59	20231113	7.30	N	419530	500	42 억		232167	N	N	0	N	00	N
3	20240123	111252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19140	-60	5	-0.31	384052770	20211	23.94	19100	19190	18750	24950	13440	19200	19002.17	2.70	0	-268	19920	19560	19180	18820	18440	19740	19000	43	5750	500	13440	10	1	8590930	1644	-6.02	3.49	12	0.24	-3177.00	5478.00	50000	20230126	-61.72	17420	20231113	9.87	21650	-11.59	20240103	18500	3.46	20240117	50000	-61.72	20230126	17420	9.87	20231113	7.30	N	419530	500	42 억		232167	N	N	0	N	00	N
4	20240123	101253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19140	-60	5	-0.31	286282280	15087	17.87	19100	19190	18750	24950	13440	19200	18975.43	2.70	0	58	19920	19560	19180	18820	18440	19740	19000	43	5750	500	13440	10	1	8590930	1644	-6.02	3.49	12	0.18	-3177.00	5478.00	50000	20230126	-61.72	17420	20231113	9.87	21650	-11.59	20240103	18500	3.46	20240117	50000	-61.72	20230126	17420	9.87	20231113	7.30	N	419530	500	42 억		232167	N	N	0	N	00	N
5	20240123	091253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18950	-250	5	-1.30	148389460	7846	9.29	19100	19180	18750	24950	13440	19200	18912.75	2.70	0	-1252	19920	19560	19180	18820	18440	19740	19000	43	5750	500	13440	10	1	8590930	1628	-5.96	3.46	12	0.09	-3177.00	5478.00	50000	20230126	-62.10	17420	20231113	8.78	21650	-12.47	20240103	18500	2.43	20240117	50000	-62.10	20230126	17420	8.78	20231113	7.30	N	419530	500	42 억		232167	N	N	0	N	00	N
6	20240119	161244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18780	-210	5	-1.11	1360610180	72028	30.54	18990	19280	18700	24650	13300	18990	18889.85	2.75	0	-9914	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1613	-5.91	3.43	12	0.84	-3177.00	5478.00	50000	20230126	-62.44	17420	20231113	7.81	21650	-13.26	20240103	18500	1.51	20240117	50000	-62.44	20230126	17420	7.81	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
7	20240119	151249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18750	-240	5	-1.26	1284918120	67999	28.84	18990	19280	18700	24650	13300	18990	18895.30	2.75	0	-9360	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1611	-5.90	3.42	12	0.79	-3177.00	5478.00	50000	20230126	-62.50	17420	20231113	7.63	21650	-13.39	20240103	18500	1.35	20240117	50000	-62.50	20230126	17420	7.63	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
8	20240119	141245	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18750	-240	5	-1.26	1128139290	59622	25.28	18990	19280	18750	24650	13300	18990	18920.83	2.75	0	-9799	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1611	-5.90	3.42	12	0.69	-3177.00	5478.00	50000	20230126	-62.50	17420	20231113	7.63	21650	-13.39	20240103	18500	1.35	20240117	50000	-62.50	20230126	17420	7.63	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
9	20240119	131246	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18920	-70	5	-0.37	795940180	41984	17.80	18990	19280	18800	24650	13300	18990	18957.72	2.75	0	-5410	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1625	-5.96	3.45	12	0.49	-3177.00	5478.00	50000	20230126	-62.16	17420	20231113	8.61	21650	-12.61	20240103	18500	2.27	20240117	50000	-62.16	20230126	17420	8.61	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
10	20240119	121251	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18920	-70	5	-0.37	695219010	36656	15.54	18990	19280	18800	24650	13300	18990	18965.64	2.75	0	-2670	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1625	-5.96	3.45	12	0.43	-3177.00	5478.00	50000	20230126	-62.16	17420	20231113	8.61	21650	-12.61	20240103	18500	2.27	20240117	50000	-62.16	20230126	17420	8.61	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
11	20240119	111249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18940	-50	5	-0.26	618391610	32600	13.82	18990	19280	18800	24650	13300	18990	18968.68	2.75	0	-394	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1627	-5.96	3.46	12	0.38	-3177.00	5478.00	50000	20230126	-62.12	17420	20231113	8.73	21650	-12.52	20240103	18500	2.38	20240117	50000	-62.12	20230126	17420	8.73	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
12	20240119	101253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18900	-90	5	-0.47	507588250	26772	11.35	18990	19280	18800	24650	13300	18990	18958.97	2.75	0	-159	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1624	-5.95	3.45	12	0.31	-3177.00	5478.00	50000	20230126	-62.20	17420	20231113	8.50	21650	-12.70	20240103	18500	2.16	20240117	50000	-62.20	20230126	17420	8.50	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
13	20240119	091247	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19080	90	2	0.47	138946940	7305	3.10	18990	19280	18800	24650	13300	18990	19023.55	2.75	0	431	20210	19600	19180	18570	18150	19390	18360	43	5660	500	13290	10	1	8590930	1639	-6.01	3.48	12	0.09	-3177.00	5478.00	50000	20230126	-61.84	17420	20231113	9.53	21650	-11.87	20240103	18500	3.14	20240117	50000	-61.84	20230126	17420	9.53	20231113	7.48	N	419530	500	42 억		236231	N	N	0	N	00	N
14	20240118	161244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18990	460	2	2.48	4517743970	233811	133.41	19210	19790	18760	24050	12980	18530	19322.44	2.52	0	15124	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1631	-5.98	3.47	12	2.72	-3177.00	5478.00	50000	20230126	-62.02	17420	20231113	9.01	21650	-12.29	20240103	18500	2.65	20240117	50000	-62.02	20230126	17420	9.01	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
15	20240118	151244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18970	440	2	2.37	4419140730	228639	130.46	19210	19790	18760	24050	12980	18530	19328.21	2.52	0	14982	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1630	-5.97	3.46	12	2.66	-3177.00	5478.00	50000	20230126	-62.06	17420	20231113	8.90	21650	-12.38	20240103	18500	2.54	20240117	50000	-62.06	20230126	17420	8.90	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
16	20240118	141244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18860	330	2	1.78	4069797590	210107	119.89	19210	19790	18760	24050	12980	18530	19370.33	2.52	0	9731	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1620	-5.94	3.44	12	2.45	-3177.00	5478.00	50000	20230126	-62.28	17420	20231113	8.27	21650	-12.89	20240103	18500	1.95	20240117	50000	-62.28	20230126	17420	8.27	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
17	20240118	131242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19100	570	2	3.08	3770316280	194252	110.84	19210	19790	19000	24050	12980	18530	19409.64	2.52	0	12227	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1641	-6.01	3.49	12	2.26	-3177.00	5478.00	50000	20230126	-61.80	17420	20231113	9.64	21650	-11.78	20240103	18500	3.24	20240117	50000	-61.80	20230126	17420	9.64	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
18	20240118	121246	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19060	530	2	2.86	3598248010	185221	105.69	19210	19790	19040	24050	12980	18530	19427.03	2.52	0	12362	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1637	-6.00	3.48	12	2.16	-3177.00	5478.00	50000	20230126	-61.88	17420	20231113	9.41	21650	-11.96	20240103	18500	3.03	20240117	50000	-61.88	20230126	17420	9.41	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
19	20240118	111245	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19230	700	2	3.78	3421198190	175981	100.41	19210	19790	19050	24050	12980	18530	19440.99	2.52	0	16958	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1652	-6.05	3.51	12	2.05	-3177.00	5478.00	50000	20230126	-61.54	17420	20231113	10.39	21650	-11.18	20240103	18500	3.95	20240117	50000	-61.54	20230126	17420	10.39	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
20	20240118	101242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19240	710	2	3.83	3063064880	157320	89.77	19210	19790	19200	24050	12980	18530	19470.59	2.52	0	16589	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1653	-6.06	3.51	12	1.83	-3177.00	5478.00	50000	20230126	-61.52	17420	20231113	10.45	21650	-11.13	20240103	18500	4.00	20240117	50000	-61.52	20230126	17420	10.45	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
21	20240118	091242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19650	1120	2	6.04	1907548800	97955	55.89	19210	19790	19210	24050	12980	18530	19474.23	2.52	0	16189	19830	19180	18840	18190	17850	19010	18020	43	5520	500	12970	10	1	8590930	1688	-6.19	3.59	12	1.14	-3177.00	5478.00	50000	20230126	-60.70	17420	20231113	12.80	21650	-9.24	20240103	18500	6.22	20240117	50000	-60.70	20230126	17420	12.80	20231113	7.62	N	419530	500	42 억		216435	N	N	0	N	00	N
22	20240117	161240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18530	-860	5	-4.44	2837686890	150821	181.74	19430	19490	18500	25200	13580	19390	18815.50	2.55	0	-2189	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1592	-5.83	3.38	12	1.76	-3177.00	5478.00	50000	20230126	-62.94	17420	20231113	6.37	21650	-14.41	20240103	18500	0.16	20240117	50000	-62.94	20230126	17420	6.37	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
23	20240117	151244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18580	-810	5	-4.18	2749536310	146065	176.01	19430	19490	18500	25200	13580	19390	18824.01	2.55	0	-2369	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1596	-5.85	3.39	12	1.70	-3177.00	5478.00	50000	20230126	-62.84	17420	20231113	6.66	21650	-14.18	20240103	18500	0.43	20240117	50000	-62.84	20230126	17420	6.66	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
24	20240117	141240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18570	-820	5	-4.23	2499822700	132598	159.78	19430	19490	18500	25200	13580	19390	18852.59	2.55	0	-3663	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1595	-5.85	3.39	12	1.54	-3177.00	5478.00	50000	20230126	-62.86	17420	20231113	6.60	21650	-14.23	20240103	18500	0.38	20240117	50000	-62.86	20230126	17420	6.60	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
25	20240117	131240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18530	-860	5	-4.44	2169834850	114834	138.37	19430	19490	18520	25200	13580	19390	18895.35	2.55	0	-3193	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1592	-5.83	3.38	12	1.34	-3177.00	5478.00	50000	20230126	-62.94	17420	20231113	6.37	21650	-14.41	20240103	18520	0.05	20240117	50000	-62.94	20230126	17420	6.37	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
26	20240117	121242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18620	-770	5	-3.97	1863725380	98351	118.51	19430	19490	18610	25200	13580	19390	18949.68	2.55	0	-3797	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1600	-5.86	3.40	12	1.14	-3177.00	5478.00	50000	20230126	-62.76	17420	20231113	6.89	21650	-14.00	20240103	18610	0.05	20240117	50000	-62.76	20230126	17420	6.89	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
27	20240117	111244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18810	-580	5	-2.99	1497026020	78767	94.91	19430	19490	18790	25200	13580	19390	19005.69	2.55	0	-2408	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1616	-5.92	3.43	12	0.92	-3177.00	5478.00	50000	20230126	-62.38	17420	20231113	7.98	21650	-13.12	20240103	18790	0.11	20240117	50000	-62.38	20230126	17420	7.98	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
28	20240117	101239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18860	-530	5	-2.73	1080405050	56642	68.25	19430	19490	18800	25200	13580	19390	19074.20	2.55	0	-2639	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1620	-5.94	3.44	12	0.66	-3177.00	5478.00	50000	20230126	-62.28	17420	20231113	8.27	21650	-12.89	20240103	18800	0.32	20240117	50000	-62.28	20230126	17420	8.27	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
29	20240117	091243	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19150	-240	5	-1.24	158574810	8242	9.93	19430	19490	19110	25200	13580	19390	19239.61	2.55	0	-463	20596	19992	19596	18992	18596	19795	18795	43	5810	500	13570	10	1	8590930	1645	-6.03	3.50	12	0.10	-3177.00	5478.00	50000	20230126	-61.70	17420	20231113	9.93	21650	-11.55	20240103	19110	0.21	20240117	50000	-61.70	20230126	17420	9.93	20231113	7.79	N	419530	500	42 억		219324	N	N	0	N	00	N
30	20240116	161237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19390	-410	5	-2.07	1613080560	82206	98.36	19800	20200	19200	25700	13860	19800	19622.71	2.52	0	3304	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1666	-6.10	3.54	12	0.96	-3177.00	5478.00	50000	20230126	-61.22	17420	20231113	11.31	21650	-10.44	20240103	19200	0.99	20240116	50000	-61.22	20230126	17420	11.31	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
31	20240116	151234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19450	-350	5	-1.77	1529984270	77924	93.24	19800	20200	19200	25700	13860	19800	19634.29	2.52	0	2812	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1671	-6.12	3.55	12	0.91	-3177.00	5478.00	50000	20230126	-61.10	17420	20231113	11.65	21650	-10.16	20240103	19200	1.30	20240116	50000	-61.10	20230126	17420	11.65	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
32	20240116	141238	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19630	-170	5	-0.86	1212618290	61604	73.71	19800	20200	19200	25700	13860	19800	19684.06	2.52	0	1924	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1686	-6.18	3.58	12	0.72	-3177.00	5478.00	50000	20230126	-60.74	17420	20231113	12.69	21650	-9.33	20240103	19200	2.24	20240116	50000	-60.74	20230126	17420	12.69	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
33	20240116	131239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19740	-60	5	-0.30	1140633720	57942	69.33	19800	20200	19200	25700	13860	19800	19685.76	2.52	0	2167	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1696	-6.21	3.60	12	0.67	-3177.00	5478.00	50000	20230126	-60.52	17420	20231113	13.32	21650	-8.82	20240103	19200	2.81	20240116	50000	-60.52	20230126	17420	13.32	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
34	20240116	121235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19640	-160	5	-0.81	1096308980	55690	66.64	19800	20200	19200	25700	13860	19800	19685.90	2.52	0	1977	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1687	-6.18	3.59	12	0.65	-3177.00	5478.00	50000	20230126	-60.72	17420	20231113	12.74	21650	-9.28	20240103	19200	2.29	20240116	50000	-60.72	20230126	17420	12.74	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
35	20240116	111236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19710	-90	5	-0.45	989953230	50282	60.16	19800	20200	19200	25700	13860	19800	19688.00	2.52	0	3871	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1693	-6.20	3.60	12	0.59	-3177.00	5478.00	50000	20230126	-60.58	17420	20231113	13.15	21650	-8.96	20240103	19200	2.66	20240116	50000	-60.58	20230126	17420	13.15	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
36	20240116	101235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	-400	5	-2.02	716993430	36256	43.38	19800	20200	19200	25700	13860	19800	19775.85	2.52	0	1479	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1667	-6.11	3.54	12	0.42	-3177.00	5478.00	50000	20230126	-61.20	17420	20231113	11.37	21650	-10.39	20240103	19200	1.04	20240116	50000	-61.20	20230126	17420	11.37	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
37	20240116	091234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19920	120	2	0.61	46756980	2358	2.82	19800	19940	19710	25700	13860	19800	19829.21	2.52	0	101	20226	20012	19886	19672	19546	19950	19610	43	5900	500	13860	10	1	8590930	1711	-6.27	3.64	12	0.03	-3177.00	5478.00	50000	20230126	-60.16	17420	20231113	14.35	21650	-7.99	20240103	19710	1.07	20240116	50000	-60.16	20230126	17420	14.35	20231113	7.75	N	419530	500	42 억		216480	N	N	0	N	00	N
38	20240115	161232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19800	-50	5	-0.25	1644688560	82589	66.06	19850	20100	19760	25800	13900	19850	19915.13	2.50	0	10022	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	10	1	8590930	1701	-6.23	3.61	12	0.96	-3177.00	5478.00	50000	20230126	-60.40	17420	20231113	13.66	21650	-8.55	20240103	19760	0.20	20240115	50000	-60.40	20230126	17420	13.66	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
39	20240115	151233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19890	40	2	0.20	1487467630	74655	59.72	19850	20100	19760	25800	13900	19850	19924.57	2.50	0	9360	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	10	1	8590930	1709	-6.26	3.63	12	0.87	-3177.00	5478.00	50000	20230126	-60.22	17420	20231113	14.18	21650	-8.13	20240103	19760	0.66	20240115	50000	-60.22	20230126	17420	14.18	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
40	20240115	141233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19970	120	2	0.60	1266418060	63542	50.83	19850	20100	19760	25800	13900	19850	19930.43	2.50	0	8201	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	10	1	8590930	1716	-6.29	3.65	12	0.74	-3177.00	5478.00	50000	20230126	-60.06	17420	20231113	14.64	21650	-7.76	20240103	19760	1.06	20240115	50000	-60.06	20230126	17420	14.64	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
41	20240115	131233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19990	140	2	0.71	1177627540	59092	47.27	19850	20100	19760	25800	13900	19850	19928.73	2.50	0	7186	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	10	1	8590930	1717	-6.29	3.65	12	0.69	-3177.00	5478.00	50000	20230126	-60.02	17420	20231113	14.75	21650	-7.67	20240103	19760	1.16	20240115	50000	-60.02	20230126	17420	14.75	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
42	20240115	121232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19930	80	2	0.40	1086285450	54515	43.61	19850	20100	19760	25800	13900	19850	19926.38	2.50	0	5655	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	10	1	8590930	1712	-6.27	3.64	12	0.63	-3177.00	5478.00	50000	20230126	-60.14	17420	20231113	14.41	21650	-7.94	20240103	19760	0.86	20240115	50000	-60.14	20230126	17420	14.41	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
43	20240115	111233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19820	-30	5	-0.15	949031430	47594	38.07	19850	20100	19780	25800	13900	19850	19940.17	2.50	0	5864	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	10	1	8590930	1703	-6.24	3.62	12	0.55	-3177.00	5478.00	50000	20230126	-60.36	17420	20231113	13.78	21650	-8.45	20240103	19780	0.20	20240115	50000	-60.36	20230126	17420	13.78	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
44	20240115	101227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20000	150	2	0.76	546770900	27379	21.90	19850	20100	19820	25800	13900	19850	19970.51	2.50	0	7568	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	50	1	8590930	1718	-6.30	3.65	12	0.32	-3177.00	5478.00	50000	20230126	-60.00	17420	20231113	14.81	21650	-7.62	20240103	19800	1.01	20240102	50000	-60.00	20230126	17420	14.81	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
45	20240115	091230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19960	110	2	0.55	166865300	8397	6.72	19850	20050	19820	25800	13900	19850	19872.05	2.50	0	1449	20583	20216	20033	19666	19483	20125	19575	43	5950	500	13890	10	1	8590930	1715	-6.28	3.64	12	0.10	-3177.00	5478.00	50000	20230126	-60.08	17420	20231113	14.58	21650	-7.81	20240103	19800	0.81	20240102	50000	-60.08	20230126	17420	14.58	20231113	7.91	N	419530	500	42 억		214648	N	N	0	N	00	N
46	20240112	161241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19850	-550	5	-2.70	2483543050	124258	122.78	20300	20400	19850	26500	14300	20400	19990.49	2.76	0	-22486	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	10	1	8590930	1705	-6.25	3.62	12	1.45	-3177.00	5478.00	50000	20230126	-60.30	17420	20231113	13.95	21650	-8.31	20240103	19800	0.25	20240102	50000	-60.30	20230126	17420	13.95	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
47	20240112	151229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19910	-490	5	-2.40	2217009020	110844	109.52	20300	20400	19900	26500	14300	20400	20001.13	2.76	0	-22496	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	10	1	8590930	1710	-6.27	3.63	12	1.29	-3177.00	5478.00	50000	20230126	-60.18	17420	20231113	14.29	21650	-8.04	20240103	19800	0.56	20240102	50000	-60.18	20230126	17420	14.29	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
48	20240112	141228	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19980	-420	5	-2.06	1910040290	95434	94.30	20300	20400	19910	26500	14300	20400	20014.21	2.76	0	-22930	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	10	1	8590930	1716	-6.29	3.65	12	1.11	-3177.00	5478.00	50000	20230126	-60.04	17420	20231113	14.70	21650	-7.71	20240103	19800	0.91	20240102	50000	-60.04	20230126	17420	14.70	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
49	20240112	131222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20000	-400	5	-1.96	1361295460	67924	67.12	20300	20400	19970	26500	14300	20400	20041.40	2.76	0	-18859	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	50	1	8590930	1718	-6.30	3.65	12	0.79	-3177.00	5478.00	50000	20230126	-60.00	17420	20231113	14.81	21650	-7.62	20240103	19800	1.01	20240102	50000	-60.00	20230126	17420	14.81	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
50	20240112	121227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20000	-400	5	-1.96	1212903730	60508	59.79	20300	20400	19970	26500	14300	20400	20045.29	2.76	0	-16462	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	50	1	8590930	1718	-6.30	3.65	12	0.70	-3177.00	5478.00	50000	20230126	-60.00	17420	20231113	14.81	21650	-7.62	20240103	19800	1.01	20240102	50000	-60.00	20230126	17420	14.81	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
51	20240112	111222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	-350	5	-1.72	1126522730	56196	55.53	20300	20400	19970	26500	14300	20400	20046.25	2.76	0	-16181	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	50	1	8590930	1722	-6.31	3.66	12	0.65	-3177.00	5478.00	50000	20230126	-59.90	17420	20231113	15.10	21650	-7.39	20240103	19800	1.26	20240102	50000	-59.90	20230126	17420	15.10	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
52	20240112	101222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	-350	5	-1.72	789208050	39329	38.86	20300	20400	19990	26500	14300	20400	20066.74	2.76	0	-16764	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	50	1	8590930	1722	-6.31	3.66	12	0.46	-3177.00	5478.00	50000	20230126	-59.90	17420	20231113	15.10	21650	-7.39	20240103	19800	1.26	20240102	50000	-59.90	20230126	17420	15.10	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
53	20240112	091226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	-300	5	-1.47	154714500	7665	7.57	20300	20400	20100	26500	14300	20400	20184.26	2.76	0	-2943	20833	20616	20333	20116	19833	20650	20150	43	6100	500	14280	50	1	8590930	1727	-6.33	3.67	12	0.09	-3177.00	5478.00	50000	20230126	-59.80	17420	20231113	15.38	21650	-7.16	20240103	19800	1.52	20240102	50000	-59.80	20230126	17420	15.38	20231113	7.81	N	419530	500	42 억		237048	N	N	0	N	00	N
54	20240111	161216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20400	-50	5	-0.24	2026537150	100130	83.57	20400	20550	20050	26550	14350	20450	20238.43	2.77	0	-2171	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1753	-6.42	3.72	12	1.17	-3177.00	5478.00	50000	20230126	-59.20	17420	20231113	17.11	21650	-5.77	20240103	19800	3.03	20240102	50000	-59.20	20230126	17420	17.11	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
55	20240111	151225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	-100	5	-0.49	1929509300	95371	79.60	20400	20550	20050	26550	14350	20450	20231.51	2.77	0	-1642	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1748	-6.41	3.71	12	1.11	-3177.00	5478.00	50000	20230126	-59.30	17420	20231113	16.82	21650	-6.00	20240103	19800	2.78	20240102	50000	-59.30	20230126	17420	16.82	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
56	20240111	141219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20250	-200	5	-0.98	1807549700	89373	74.59	20400	20550	20050	26550	14350	20450	20224.67	2.77	0	-2157	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1740	-6.37	3.70	12	1.04	-3177.00	5478.00	50000	20230126	-59.50	17420	20231113	16.25	21650	-6.47	20240103	19800	2.27	20240102	50000	-59.50	20230126	17420	16.25	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
57	20240111	131218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	-150	5	-0.73	1647349400	81471	68.00	20400	20550	20050	26550	14350	20450	20219.94	2.77	0	-2521	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1744	-6.39	3.71	12	0.95	-3177.00	5478.00	50000	20230126	-59.40	17420	20231113	16.53	21650	-6.24	20240103	19800	2.53	20240102	50000	-59.40	20230126	17420	16.53	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
58	20240111	121220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	-150	5	-0.73	1577954500	78044	65.14	20400	20550	20050	26550	14350	20450	20218.64	2.77	0	-2673	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1744	-6.39	3.71	12	0.91	-3177.00	5478.00	50000	20230126	-59.40	17420	20231113	16.53	21650	-6.24	20240103	19800	2.53	20240102	50000	-59.40	20230126	17420	16.53	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
59	20240111	111220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20150	-300	5	-1.47	1269844050	62798	52.41	20400	20550	20050	26550	14350	20450	20220.92	2.77	0	-4812	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1731	-6.34	3.68	12	0.73	-3177.00	5478.00	50000	20230126	-59.70	17420	20231113	15.67	21650	-6.93	20240103	19800	1.77	20240102	50000	-59.70	20230126	17420	15.67	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
60	20240111	101218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	-250	5	-1.22	742987650	36633	30.57	20400	20550	20150	26550	14350	20450	20281.71	2.77	0	-349	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1735	-6.36	3.69	12	0.43	-3177.00	5478.00	50000	20230126	-59.60	17420	20231113	15.96	21650	-6.70	20240103	19800	2.02	20240102	50000	-59.60	20230126	17420	15.96	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
61	20240111	091220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	-150	5	-0.73	225330000	11050	9.22	20400	20550	20300	26550	14350	20450	20391.61	2.77	0	1081	21150	20800	20550	20200	19950	20675	20075	43	6100	500	14310	50	1	8590930	1744	-6.39	3.71	12	0.13	-3177.00	5478.00	50000	20230126	-59.40	17420	20231113	16.53	21650	-6.24	20240103	19800	2.53	20240102	50000	-59.40	20230126	17420	16.53	20231113	7.91	N	419530	500	42 억		238201	N	N	0	N	00	N
62	20240110	161214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	-50	5	-0.24	2412197200	117341	114.28	20500	20900	20300	26650	14350	20500	20557.91	2.80	0	-2006	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1757	-6.44	3.73	12	1.37	-3177.00	5478.00	50000	20230126	-59.10	17420	20231113	17.39	21650	-5.54	20240103	19800	3.28	20240102	50000	-59.10	20230126	17420	17.39	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
63	20240110	151218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	0	3	0.00	2269741950	110372	107.49	20500	20900	20300	26650	14350	20500	20564.47	2.80	0	-1714	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1761	-6.45	3.74	12	1.28	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
64	20240110	141219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	0	3	0.00	2026203200	98489	95.92	20500	20900	20300	26650	14350	20500	20572.89	2.80	0	812	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1761	-6.45	3.74	12	1.15	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
65	20240110	131215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	100	2	0.49	1866795250	90728	88.36	20500	20900	20300	26650	14350	20500	20575.73	2.80	0	3297	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1770	-6.48	3.76	12	1.06	-3177.00	5478.00	50000	20230126	-58.80	17420	20231113	18.25	21650	-4.85	20240103	19800	4.04	20240102	50000	-58.80	20230126	17420	18.25	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
66	20240110	121218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	350	2	1.71	1501411000	73099	71.19	20500	20900	20300	26650	14350	20500	20539.42	2.80	0	9945	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1791	-6.56	3.81	12	0.85	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	21650	-3.70	20240103	19800	5.30	20240102	50000	-58.30	20230126	17420	19.69	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
67	20240110	111217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	0	3	0.00	780423400	38159	37.16	20500	20650	20300	26650	14350	20500	20451.88	2.80	0	-1294	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1761	-6.45	3.74	12	0.44	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
68	20240110	101214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	100	2	0.49	571641700	27983	27.25	20500	20650	20300	26650	14350	20500	20428.18	2.80	0	-1706	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1770	-6.48	3.76	12	0.33	-3177.00	5478.00	50000	20230126	-58.80	17420	20231113	18.25	21650	-4.85	20240103	19800	4.04	20240102	50000	-58.80	20230126	17420	18.25	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
69	20240110	091215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	-50	5	-0.24	134576050	6565	6.39	20500	20650	20400	26650	14350	20500	20499.02	2.80	0	-2420	20966	20732	20466	20232	19966	20850	20350	43	6150	500	14350	50	1	8590930	1757	-6.44	3.73	12	0.08	-3177.00	5478.00	50000	20230126	-59.10	17420	20231113	17.39	21650	-5.54	20240103	19800	3.28	20240102	50000	-59.10	20230126	17420	17.39	20231113	7.98	N	419530	500	42 억		240700	N	N	0	N	00	N
70	20240109	161212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	350	2	1.74	2085994550	101883	97.96	20300	20700	20200	26150	14150	20150	20474.28	2.62	0	15878	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1761	-6.45	3.74	12	1.19	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
71	20240109	151214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	300	2	1.49	1940017600	94745	91.09	20300	20700	20200	26150	14150	20150	20476.20	2.62	0	14879	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1757	-6.44	3.73	12	1.10	-3177.00	5478.00	50000	20230126	-59.10	17420	20231113	17.39	21650	-5.54	20240103	19800	3.28	20240102	50000	-59.10	20230126	17420	17.39	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
72	20240109	141213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20550	400	2	1.99	1606118750	78484	75.46	20300	20700	20200	26150	14150	20150	20464.28	2.62	0	7500	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1765	-6.47	3.75	12	0.91	-3177.00	5478.00	50000	20230126	-58.90	17420	20231113	17.97	21650	-5.08	20240103	19800	3.79	20240102	50000	-58.90	20230126	17420	17.97	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
73	20240109	131213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	300	2	1.49	1376560850	67246	64.65	20300	20700	20200	26150	14150	20150	20470.52	2.62	0	6091	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1757	-6.44	3.73	12	0.78	-3177.00	5478.00	50000	20230126	-59.10	17420	20231113	17.39	21650	-5.54	20240103	19800	3.28	20240102	50000	-59.10	20230126	17420	17.39	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
74	20240109	121223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20700	550	2	2.73	1139440700	55686	53.54	20300	20700	20200	26150	14150	20150	20461.89	2.62	0	4973	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1778	-6.52	3.78	12	0.65	-3177.00	5478.00	50000	20230126	-58.60	17420	20231113	18.83	21650	-4.39	20240103	19800	4.55	20240102	50000	-58.60	20230126	17420	18.83	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
75	20240109	111217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	450	2	2.23	845982000	41432	39.84	20300	20600	20200	26150	14150	20150	20418.57	2.62	0	4141	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1770	-6.48	3.76	12	0.48	-3177.00	5478.00	50000	20230126	-58.80	17420	20231113	18.25	21650	-4.85	20240103	19800	4.04	20240102	50000	-58.80	20230126	17420	18.25	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
76	20240109	101214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	350	2	1.74	585937750	28763	27.65	20300	20500	20200	26150	14150	20150	20371.23	2.62	0	3713	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1761	-6.45	3.74	12	0.33	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
77	20240109	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	200	2	0.99	115366000	5692	5.47	20300	20400	20200	26150	14150	20150	20268.10	2.62	0	873	21050	20600	20300	19850	19550	20450	19700	43	6000	500	14100	50	1	8590930	1748	-6.41	3.71	12	0.07	-3177.00	5478.00	50000	20230126	-59.30	17420	20231113	16.82	21650	-6.00	20240103	19800	2.78	20240102	50000	-59.30	20230126	17420	16.82	20231113	8.09	N	419530	500	42 억		225438	N	N	0	N	00	N
78	20240108	161211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20150	-350	5	-1.71	2065514450	101987	71.61	20500	20750	20000	26650	14350	20500	20252.86	2.58	0	3998	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1731	-6.34	3.68	12	1.19	-3177.00	5478.00	50000	20230126	-59.70	17420	20231113	15.67	21650	-6.93	20240103	19800	1.77	20240102	50000	-59.70	20230126	17420	15.67	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
79	20240108	151213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	-200	5	-0.98	1985537600	98021	68.83	20500	20750	20000	26650	14350	20500	20256.25	2.58	0	4009	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1744	-6.39	3.71	12	1.14	-3177.00	5478.00	50000	20230126	-59.40	17420	20231113	16.53	21650	-6.24	20240103	19800	2.53	20240102	50000	-59.40	20230126	17420	16.53	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
80	20240108	141212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	-200	5	-0.98	1792074900	88458	62.11	20500	20750	20000	26650	14350	20500	20259.05	2.58	0	4180	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1744	-6.39	3.71	12	1.03	-3177.00	5478.00	50000	20230126	-59.40	17420	20231113	16.53	21650	-6.24	20240103	19800	2.53	20240102	50000	-59.40	20230126	17420	16.53	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
81	20240108	131212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20300	-200	5	-0.98	1645138300	81215	57.02	20500	20750	20000	26650	14350	20500	20256.58	2.58	0	4747	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1744	-6.39	3.71	12	0.95	-3177.00	5478.00	50000	20230126	-59.40	17420	20231113	16.53	21650	-6.24	20240103	19800	2.53	20240102	50000	-59.40	20230126	17420	16.53	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
82	20240108	121212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	-150	5	-0.73	1475971650	72870	51.17	20500	20750	20000	26650	14350	20500	20254.86	2.58	0	4966	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1748	-6.41	3.71	12	0.85	-3177.00	5478.00	50000	20230126	-59.30	17420	20231113	16.82	21650	-6.00	20240103	19800	2.78	20240102	50000	-59.30	20230126	17420	16.82	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
83	20240108	111213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20400	-100	5	-0.49	1365339250	67435	47.35	20500	20750	20000	26650	14350	20500	20246.75	2.58	0	3859	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1753	-6.42	3.72	12	0.78	-3177.00	5478.00	50000	20230126	-59.20	17420	20231113	17.11	21650	-5.77	20240103	19800	3.03	20240102	50000	-59.20	20230126	17420	17.11	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
84	20240108	101213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	0	3	0.00	1205908850	59618	41.86	20500	20750	20000	26650	14350	20500	20227.26	2.58	0	2681	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1761	-6.45	3.74	12	0.69	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
85	20240108	091210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	-150	5	-0.73	427544700	21134	14.84	20500	20500	20050	26650	14350	20500	20230.18	2.58	0	-610	21033	20766	20433	20166	19833	20600	20000	43	6150	500	14350	50	1	8590930	1748	-6.41	3.71	12	0.25	-3177.00	5478.00	50000	20230126	-59.30	17420	20231113	16.82	21650	-6.00	20240103	19800	2.78	20240102	50000	-59.30	20230126	17420	16.82	20231113	8.07	N	419530	500	42 억		221643	N	N	0	N	00	N
86	20240105	161210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	0	3	0.00	2852316600	140032	55.34	20550	20700	20100	26650	14350	20500	20367.78	2.56	0	2394	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1761	-6.45	3.74	12	1.63	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
87	20240105	151211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	-300	5	-1.46	2508823750	123111	48.66	20550	20700	20100	26650	14350	20500	20378.53	2.56	0	-1879	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1735	-6.36	3.69	12	1.43	-3177.00	5478.00	50000	20230126	-59.60	17420	20231113	15.96	21650	-6.70	20240103	19800	2.02	20240102	50000	-59.60	20230126	17420	15.96	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
88	20240105	141208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	-300	5	-1.46	2058838400	100796	39.84	20550	20700	20150	26650	14350	20500	20425.78	2.56	0	-1902	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1735	-6.36	3.69	12	1.17	-3177.00	5478.00	50000	20230126	-59.60	17420	20231113	15.96	21650	-6.70	20240103	19800	2.02	20240102	50000	-59.60	20230126	17420	15.96	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
89	20240105	131210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	-150	5	-0.73	1542643750	75322	29.77	20550	20700	20300	26650	14350	20500	20480.65	2.56	0	1322	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1748	-6.41	3.71	12	0.88	-3177.00	5478.00	50000	20230126	-59.30	17420	20231113	16.82	21650	-6.00	20240103	19800	2.78	20240102	50000	-59.30	20230126	17420	16.82	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
90	20240105	121210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20400	-100	5	-0.49	1294401350	63207	24.98	20550	20650	20300	26650	14350	20500	20478.76	2.56	0	1788	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1753	-6.42	3.72	12	0.74	-3177.00	5478.00	50000	20230126	-59.20	17420	20231113	17.11	21650	-5.77	20240103	19800	3.03	20240102	50000	-59.20	20230126	17420	17.11	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
91	20240105	111207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20400	-100	5	-0.49	1105772750	53945	21.32	20550	20650	20400	26650	14350	20500	20498.15	2.56	0	2775	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1753	-6.42	3.72	12	0.63	-3177.00	5478.00	50000	20230126	-59.20	17420	20231113	17.11	21650	-5.77	20240103	19800	3.03	20240102	50000	-59.20	20230126	17420	17.11	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
92	20240105	101211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	-50	5	-0.24	682104900	33239	13.14	20550	20650	20400	26650	14350	20500	20521.23	2.56	0	6796	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1757	-6.44	3.73	12	0.39	-3177.00	5478.00	50000	20230126	-59.10	17420	20231113	17.39	21650	-5.54	20240103	19800	3.28	20240102	50000	-59.10	20230126	17420	17.39	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
93	20240105	091207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	100	2	0.49	133271250	6487	2.56	20550	20650	20500	26650	14350	20500	20544.50	2.56	0	357	22000	21250	20850	20100	19700	21050	19900	43	6150	500	14350	50	1	8590930	1770	-6.48	3.76	12	0.08	-3177.00	5478.00	50000	20230126	-58.80	17420	20231113	18.25	21650	-4.85	20240103	19800	4.04	20240102	50000	-58.80	20230126	17420	18.25	20231113	7.81	N	419530	500	42 억		219644	N	N	0	N	00	N
94	20240104	161205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	-500	5	-2.38	5235536400	250259	47.97	21450	21600	20450	27300	14700	21000	20922.96	2.67	0	-5182	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1761	-6.45	3.74	12	2.91	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
95	20240104	151207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	-500	5	-2.38	5068313250	242111	46.41	21450	21600	20450	27300	14700	21000	20933.82	2.67	0	-4221	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1761	-6.45	3.74	12	2.82	-3177.00	5478.00	50000	20230126	-59.00	17420	20231113	17.68	21650	-5.31	20240103	19800	3.54	20240102	50000	-59.00	20230126	17420	17.68	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
96	20240104	141207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	-400	5	-1.90	4664597200	222493	42.65	21450	21600	20500	27300	14700	21000	20965.13	2.67	0	-2944	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1770	-6.48	3.76	12	2.59	-3177.00	5478.00	50000	20230126	-58.80	17420	20231113	18.25	21650	-4.85	20240103	19800	4.04	20240102	50000	-58.80	20230126	17420	18.25	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
97	20240104	131207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20650	-350	5	-1.67	4317075050	205584	39.41	21450	21600	20550	27300	14700	21000	20999.08	2.67	0	-1592	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1774	-6.50	3.77	12	2.39	-3177.00	5478.00	50000	20230126	-58.70	17420	20231113	18.54	21650	-4.62	20240103	19800	4.29	20240102	50000	-58.70	20230126	17420	18.54	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
98	20240104	121202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	-400	5	-1.90	4084567100	194318	37.25	21450	21600	20550	27300	14700	21000	21020.02	2.67	0	1038	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1770	-6.48	3.76	12	2.26	-3177.00	5478.00	50000	20230126	-58.80	17420	20231113	18.25	21650	-4.85	20240103	19800	4.04	20240102	50000	-58.80	20230126	17420	18.25	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
99	20240104	111203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20650	-350	5	-1.67	3757767400	178454	34.21	21450	21600	20600	27300	14700	21000	21057.37	2.67	0	1381	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1774	-6.50	3.77	12	2.08	-3177.00	5478.00	50000	20230126	-58.70	17420	20231113	18.54	21650	-4.62	20240103	19800	4.29	20240102	50000	-58.70	20230126	17420	18.54	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
100	20240104	101202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	-150	5	-0.71	2994845700	141675	27.16	21450	21600	20800	27300	14700	21000	21138.93	2.67	0	6001	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1791	-6.56	3.81	12	1.65	-3177.00	5478.00	50000	20230126	-58.30	17420	20231113	19.69	21650	-3.70	20240103	19800	5.30	20240102	50000	-58.30	20230126	17420	19.69	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
101	20240104	091207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21050	50	2	0.24	1855501200	87261	16.73	21450	21600	20900	27300	14700	21000	21264.08	2.67	0	5953	22466	21732	20916	20182	19366	22100	20550	43	6300	500	14700	50	1	8590930	1808	-6.63	3.84	12	1.02	-3177.00	5478.00	50000	20230126	-57.90	17420	20231113	20.84	21650	-2.77	20240103	19800	6.31	20240102	50000	-57.90	20230126	17420	20.84	20231113	8.02	N	419530	500	42 억		229720	N	N	0	N	00	N
102	20240103	161202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	350	2	1.69	10801410550	512840	188.85	20450	21650	20100	26800	14500	20650	21062.22	2.88	0	-15521	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1804	-6.61	3.83	12	5.97	-3177.00	5478.00	50000	20230126	-58.00	17420	20231113	20.55	21650	-3.00	20240103	19800	6.06	20240102	50000	-58.00	20230126	17420	20.55	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
103	20240103	151159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	350	2	1.69	10493275400	498183	183.46	20450	21650	20100	26800	14500	20650	21063.09	2.88	0	-17312	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1804	-6.61	3.83	12	5.80	-3177.00	5478.00	50000	20230126	-58.00	17420	20231113	20.55	21650	-3.00	20240103	19800	6.06	20240102	50000	-58.00	20230126	17420	20.55	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
104	20240103	141158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	350	2	1.69	9502583500	451086	166.11	20450	21650	20100	26800	14500	20650	21066.01	2.88	0	-21018	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1804	-6.61	3.83	12	5.25	-3177.00	5478.00	50000	20230126	-58.00	17420	20231113	20.55	21650	-3.00	20240103	19800	6.06	20240102	50000	-58.00	20230126	17420	20.55	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
105	20240103	131159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21250	600	2	2.91	7438838950	353931	130.34	20450	21650	20100	26800	14500	20650	21017.77	2.88	0	-24288	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1826	-6.69	3.88	12	4.12	-3177.00	5478.00	50000	20230126	-57.50	17420	20231113	21.99	21650	-1.85	20240103	19800	7.32	20240102	50000	-57.50	20230126	17420	21.99	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
106	20240103	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20700	50	2	0.24	2195683800	107278	39.51	20450	20950	20100	26800	14500	20650	20467.23	2.88	0	-18524	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1778	-6.52	3.78	12	1.25	-3177.00	5478.00	50000	20230126	-58.60	17420	20231113	18.83	21250	-2.59	20240102	19800	4.55	20240102	50000	-58.60	20230126	17420	18.83	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
107	20240103	111159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20250	-400	5	-1.94	1051395000	51912	19.12	20450	20600	20100	26800	14500	20650	20253.41	2.88	0	-4461	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1740	-6.37	3.70	12	0.60	-3177.00	5478.00	50000	20230126	-59.50	17420	20231113	16.25	21250	-4.71	20240102	19800	2.27	20240102	50000	-59.50	20230126	17420	16.25	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
108	20240103	101159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	-450	5	-2.18	783849700	38667	14.24	20450	20600	20100	26800	14500	20650	20271.80	2.88	0	-3829	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1735	-6.36	3.69	12	0.45	-3177.00	5478.00	50000	20230126	-59.60	17420	20231113	15.96	21250	-4.94	20240102	19800	2.02	20240102	50000	-59.60	20230126	17420	15.96	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
109	20240103	091158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20250	-400	5	-1.94	268787500	13210	4.86	20450	20600	20200	26800	14500	20650	20347.27	2.88	0	917	22016	21332	20566	19882	19116	21675	20225	43	6150	500	14450	50	1	8590930	1740	-6.37	3.70	12	0.15	-3177.00	5478.00	50000	20230126	-59.50	17420	20231113	16.25	21250	-4.71	20240102	19800	2.27	20240102	50000	-59.50	20230126	17420	16.25	20231113	7.91	N	419530	500	42 억		247376	N	N	0	N	00	N
110	20240102	161156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20650	600	2	2.99	5509150210	268638	209.71	20000	21250	19800	26050	14050	20050	20507.72	2.73	0	12127	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1774	-6.50	3.77	12	3.13	-3177.00	5478.00	50000	20230126	-58.70	17420	20231113	18.54	21250	-2.82	20240102	19800	4.29	20240102	50000	-58.70	20230126	17420	18.54	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N
111	20240102	151155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	550	2	2.74	5241680760	255694	199.60	20000	21250	19800	26050	14050	20050	20500.61	2.73	0	10691	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1770	-6.48	3.76	12	2.98	-3177.00	5478.00	50000	20230126	-58.80	17420	20231113	18.25	21250	-3.06	20240102	19800	4.04	20240102	50000	-58.80	20230126	17420	18.25	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N
112	20240102	141156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20150	100	2	0.50	1637861010	81362	63.51	20000	20300	19800	26050	14050	20050	20130.99	2.73	0	12031	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1731	-6.34	3.68	12	0.95	-3177.00	5478.00	50000	20230126	-59.70	17420	20231113	15.67	20300	-0.74	20240102	19800	1.77	20240102	50000	-59.70	20230126	17420	15.67	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N
113	20240102	131149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	50	2	0.25	1392704760	69196	54.02	20000	20300	19800	26050	14050	20050	20127.46	2.73	0	11949	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1727	-6.33	3.67	12	0.81	-3177.00	5478.00	50000	20230126	-59.80	17420	20231113	15.38	20300	-0.99	20240102	19800	1.52	20240102	50000	-59.80	20230126	17420	15.38	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N
114	20240102	121149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	50	2	0.25	1270687260	63131	49.28	20000	20300	19800	26050	14050	20050	20128.34	2.73	0	11810	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1727	-6.33	3.67	12	0.73	-3177.00	5478.00	50000	20230126	-59.80	17420	20231113	15.38	20300	-0.99	20240102	19800	1.52	20240102	50000	-59.80	20230126	17420	15.38	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N
115	20240102	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20200	150	2	0.75	802888210	39982	31.21	20000	20250	19800	26050	14050	20050	20081.60	2.73	0	2204	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1735	-6.36	3.69	12	0.47	-3177.00	5478.00	50000	20230126	-59.60	17420	20231113	15.96	20250	-0.25	20240102	19800	2.02	20240102	50000	-59.60	20230126	17420	15.96	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N
116	20240102	101139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	50	2	0.25	271451460	13566	10.59	20000	20200	19800	26050	14050	20050	20008.31	2.73	0	-2891	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1727	-6.33	3.67	12	0.16	-3177.00	5478.00	50000	20230126	-59.80	17420	20231113	15.38	20200	-0.50	20240102	19800	1.52	20240102	50000	-59.80	20230126	17420	15.38	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N
117	20240102	091123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20050	0	3	0.00	0	0	0.00	0	0	0	26050	14050	20050	0.00	2.73	0	0	20450	20250	20100	19900	19750	20350	20000	43	6000	500	14030	50	1	8590930	1722	-6.31	3.66	12	0.00	-3177.00	5478.00	50000	20230126	-59.90	17420	20231113	15.10	0	0.00	0	0	0.00	0	50000	-59.90	20230126	17420	15.10	20231113	8.04	N	419530	500	42 억		234406	N	N	0	N	00	N