KissMeData/299900/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3995	150	2	3.90	11048889330	2763455	99.35	3860	4100	3810	4995	2695	3845	3998.25	3.77	0	317827	4245	4045	3945	3745	3645	3995	3695	855	1150	500	2690	5	1	171048884	6833	-55.49	3.78	12	1.62	-72.00	1057.00	5700	20230502	-29.91	2245	20231027	77.95	4440	-10.02	20240110	3385	18.02	20240108	20750	-80.75	20230203	2245	77.95	20231027	2.32	N	299900	500	855 억	6455739	N	N	5005	N	N
3	20240123	111122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	215	2	5.59	10235638900	2561508	92.09	3860	4100	3810	4995	2695	3845	3995.98	3.77	0	314653	4245	4045	3945	3745	3645	3995	3695	855	1150	500	2690	5	1	171048884	6945	-56.39	3.84	12	1.50	-72.00	1057.00	5700	20230502	-28.77	2245	20231027	80.85	4440	-8.56	20240110	3385	19.94	20240108	20750	-80.43	20230203	2245	80.85	20231027	2.32	N	299900	500	855 억	6455739	N	N	5005	N	N
4	20240123	101123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	205	2	5.33	6007158585	1514882	54.46	3860	4070	3810	4995	2695	3845	3965.49	3.77	0	253810	4245	4045	3945	3745	3645	3995	3695	855	1150	500	2690	5	1	171048884	6927	-56.25	3.83	12	0.89	-72.00	1057.00	5700	20230502	-28.95	2245	20231027	80.40	4440	-8.78	20240110	3385	19.65	20240108	20750	-80.48	20230203	2245	80.40	20231027	2.32	N	299900	500	855 억	6455739	N	N	5005	N	N
5	20240123	091123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	0	3	0.00	1140359580	294224	10.58	3860	3945	3810	4995	2695	3845	3875.89	3.77	0	24128	4245	4045	3945	3745	3645	3995	3695	855	1150	500	2690	5	1	171048884	6577	-53.40	3.64	12	0.17	-72.00	1057.00	5700	20230502	-32.54	2245	20231027	71.27	4440	-13.40	20240110	3385	13.59	20240108	20750	-81.47	20230203	2245	71.27	20231027	2.32	N	299900	500	855 억	6455739	N	N	5005	N	N
6	20240119	161115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	75	2	1.88	10952184525	2709100	118.54	3980	4105	3970	5170	2790	3980	4042.68	3.73	0	-40481	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6936	-56.32	3.84	12	1.58	-72.00	1057.00	5700	20230502	-28.86	2245	20231027	80.62	4440	-8.67	20240110	3385	19.79	20240108	20750	-80.46	20230203	2245	80.62	20231027	2.23	N	299900	500	855 억	6374814	N	N	1073	N	N
7	20240119	151119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	45	2	1.13	10385459325	2568956	112.41	3980	4105	3970	5170	2790	3980	4042.68	3.73	0	-34614	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6885	-55.90	3.81	12	1.50	-72.00	1057.00	5700	20230502	-29.39	2245	20231027	79.29	4440	-9.35	20240110	3385	18.91	20240108	20750	-80.60	20230203	2245	79.29	20231027	2.23	N	299900	500	855 억	6374814	N	N	167	N	N
8	20240119	141116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	25	2	0.63	9444625615	2335021	102.17	3980	4105	3970	5170	2790	3980	4044.77	3.73	0	-9003	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6851	-55.62	3.79	12	1.37	-72.00	1057.00	5700	20230502	-29.74	2245	20231027	78.40	4440	-9.80	20240110	3385	18.32	20240108	20750	-80.70	20230203	2245	78.40	20231027	2.23	N	299900	500	855 억	6374814	N	N	167	N	N
9	20240119	131117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	75	2	1.88	6567066690	1627689	71.22	3980	4095	3970	5170	2790	3980	4034.60	3.73	0	9380	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6936	-56.32	3.84	12	0.95	-72.00	1057.00	5700	20230502	-28.86	2245	20231027	80.62	4440	-8.67	20240110	3385	19.79	20240108	20750	-80.46	20230203	2245	80.62	20231027	2.23	N	299900	500	855 억	6374814	N	N	167	N	N
10	20240119	121122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	50	2	1.26	5904297330	1463599	64.04	3980	4095	3970	5170	2790	3980	4034.10	3.73	0	-20845	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6893	-55.97	3.81	12	0.86	-72.00	1057.00	5700	20230502	-29.30	2245	20231027	79.51	4440	-9.23	20240110	3385	19.05	20240108	20750	-80.58	20230203	2245	79.51	20231027	2.23	N	299900	500	855 억	6374814	N	N	167	N	N
11	20240119	111120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	55	2	1.38	5303102315	1314638	57.52	3980	4095	3970	5170	2790	3980	4033.89	3.73	0	-31584	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6902	-56.04	3.82	12	0.77	-72.00	1057.00	5700	20230502	-29.21	2245	20231027	79.73	4440	-9.12	20240110	3385	19.20	20240108	20750	-80.55	20230203	2245	79.73	20231027	2.23	N	299900	500	855 억	6374814	N	N	167	N	N
12	20240119	101124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	35	2	0.88	3292041870	818172	35.80	3980	4065	3970	5170	2790	3980	4023.66	3.73	0	-58815	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6868	-55.76	3.80	12	0.48	-72.00	1057.00	5700	20230502	-29.56	2245	20231027	78.84	4440	-9.57	20240110	3385	18.61	20240108	20750	-80.65	20230203	2245	78.84	20231027	2.23	N	299900	500	855 억	6374814	N	N	167	N	N
13	20240119	091118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	30	2	0.75	781823755	195216	8.54	3980	4045	3970	5170	2790	3980	4004.93	3.73	0	-13	4190	4085	3955	3850	3720	4020	3785	855	1190	500	2780	5	1	171048884	6859	-55.69	3.79	12	0.11	-72.00	1057.00	5700	20230502	-29.65	2245	20231027	78.62	4440	-9.68	20240110	3385	18.46	20240108	20750	-80.67	20230203	2245	78.62	20231027	2.23	N	299900	500	855 억	6374814	N	N	167	N	N
14	20240118	161115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	65	2	1.66	8806339125	2223927	66.22	3990	4060	3825	5080	2745	3915	3959.79	3.69	0	69859	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6808	-55.28	3.77	12	1.30	-72.00	1057.00	5700	20230502	-30.18	2245	20231027	77.28	4440	-10.36	20240110	3385	17.58	20240108	20750	-80.82	20230203	2245	77.28	20231027	2.34	N	299900	500	855 억	6308132	N	N	167	N	N
15	20240118	151115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	55	2	1.40	8240468660	2081490	61.98	3990	4060	3825	5080	2745	3915	3958.94	3.69	0	37576	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6791	-55.14	3.76	12	1.22	-72.00	1057.00	5700	20230502	-30.35	2245	20231027	76.84	4440	-10.59	20240110	3385	17.28	20240108	20750	-80.87	20230203	2245	76.84	20231027	2.34	N	299900	500	855 억	6308132	N	N	11	N	N
16	20240118	141115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	-10	5	-0.26	7004613040	1768200	52.65	3990	4060	3825	5080	2745	3915	3961.45	3.69	0	-75457	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6679	-54.24	3.69	12	1.03	-72.00	1057.00	5700	20230502	-31.49	2245	20231027	73.94	4440	-12.05	20240110	3385	15.36	20240108	20750	-81.18	20230203	2245	73.94	20231027	2.34	N	299900	500	855 억	6308132	N	N	11	N	N
17	20240118	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	55	2	1.40	5423321070	1360852	40.52	3990	4060	3920	5080	2745	3915	3985.27	3.69	0	-107160	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6791	-55.14	3.76	12	0.80	-72.00	1057.00	5700	20230502	-30.35	2245	20231027	76.84	4440	-10.59	20240110	3385	17.28	20240108	20750	-80.87	20230203	2245	76.84	20231027	2.34	N	299900	500	855 억	6308132	N	N	11	N	N
18	20240118	121117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	20	2	0.51	5089712010	1276558	38.01	3990	4060	3920	5080	2745	3915	3987.09	3.69	0	-101983	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6731	-54.65	3.72	12	0.75	-72.00	1057.00	5700	20230502	-30.96	2245	20231027	75.28	4440	-11.37	20240110	3385	16.25	20240108	20750	-81.04	20230203	2245	75.28	20231027	2.34	N	299900	500	855 억	6308132	N	N	11	N	N
19	20240118	111117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	55	2	1.40	4395729265	1100886	32.78	3990	4060	3920	5080	2745	3915	3992.94	3.69	0	-85921	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6791	-55.14	3.76	12	0.64	-72.00	1057.00	5700	20230502	-30.35	2245	20231027	76.84	4440	-10.59	20240110	3385	17.28	20240108	20750	-80.87	20230203	2245	76.84	20231027	2.34	N	299900	500	855 억	6308132	N	N	11	N	N
20	20240118	101112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	55	2	1.40	3511513200	879144	26.18	3990	4060	3920	5080	2745	3915	3994.29	3.69	0	-112100	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6791	-55.14	3.76	12	0.51	-72.00	1057.00	5700	20230502	-30.35	2245	20231027	76.84	4440	-10.59	20240110	3385	17.28	20240108	20750	-80.87	20230203	2245	76.84	20231027	2.34	N	299900	500	855 억	6308132	N	N	11	N	N
21	20240118	091113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	125	2	3.19	1228124350	307809	9.17	3990	4040	3940	5080	2745	3915	3990.01	3.69	0	-22296	4185	4050	3980	3845	3775	4015	3810	855	1165	500	2740	5	1	171048884	6910	-56.11	3.82	12	0.18	-72.00	1057.00	5700	20230502	-29.12	2245	20231027	79.96	4440	-9.01	20240110	3385	19.35	20240108	20750	-80.53	20230203	2245	79.96	20231027	2.34	N	299900	500	855 억	6308132	N	N	11	N	N
22	20240117	161111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3915	-145	5	-3.57	13282295985	3331867	21.11	4000	4115	3910	5270	2845	4060	3986.61	3.80	0	-200663	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6697	-54.38	3.70	12	1.95	-72.00	1057.00	5700	20230502	-31.32	2245	20231027	74.39	4440	-11.82	20240110	3385	15.66	20240108	20750	-81.13	20230203	2245	74.39	20231027	2.39	N	299900	500	855 억	6493535	N	N	11	N	N
23	20240117	151115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	-105	5	-2.59	12577824670	3152208	19.97	4000	4115	3910	5270	2845	4060	3990.02	3.80	0	-182418	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6765	-54.93	3.74	12	1.84	-72.00	1057.00	5700	20230502	-30.61	2245	20231027	76.17	4440	-10.92	20240110	3385	16.84	20240108	20750	-80.94	20230203	2245	76.17	20231027	2.39	N	299900	500	855 억	6493535	N	N	583	N	N
24	20240117	141111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-110	5	-2.71	11676420395	2922907	18.52	4000	4115	3910	5270	2845	4060	3994.65	3.80	0	-142118	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6756	-54.86	3.74	12	1.71	-72.00	1057.00	5700	20230502	-30.70	2245	20231027	75.95	4440	-11.04	20240110	3385	16.69	20240108	20750	-80.96	20230203	2245	75.95	20231027	2.39	N	299900	500	855 억	6493535	N	N	583	N	N
25	20240117	131111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-110	5	-2.71	10306126280	2576970	16.33	4000	4115	3915	5270	2845	4060	3999.17	3.80	0	-91505	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6756	-54.86	3.74	12	1.51	-72.00	1057.00	5700	20230502	-30.70	2245	20231027	75.95	4440	-11.04	20240110	3385	16.69	20240108	20750	-80.96	20230203	2245	75.95	20231027	2.39	N	299900	500	855 억	6493535	N	N	583	N	N
26	20240117	121114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-100	5	-2.46	9768539300	2441197	15.47	4000	4115	3915	5270	2845	4060	4001.38	3.80	0	-58910	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6774	-55.00	3.75	12	1.43	-72.00	1057.00	5700	20230502	-30.53	2245	20231027	76.39	4440	-10.81	20240110	3385	16.99	20240108	20750	-80.92	20230203	2245	76.39	20231027	2.39	N	299900	500	855 억	6493535	N	N	583	N	N
27	20240117	111114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-50	5	-1.23	8938081440	2232175	14.14	4000	4115	3915	5270	2845	4060	4004.04	3.80	0	-27666	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6859	-55.69	3.79	12	1.30	-72.00	1057.00	5700	20230502	-29.65	2245	20231027	78.62	4440	-9.68	20240110	3385	18.46	20240108	20750	-80.67	20230203	2245	78.62	20231027	2.39	N	299900	500	855 억	6493535	N	N	583	N	N
28	20240117	101111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	-95	5	-2.34	8110106110	2025248	12.83	4000	4115	3915	5270	2845	4060	4004.32	3.80	0	-44028	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6782	-55.07	3.75	12	1.18	-72.00	1057.00	5700	20230502	-30.44	2245	20231027	76.61	4440	-10.70	20240110	3385	17.13	20240108	20750	-80.89	20230203	2245	76.61	20231027	2.39	N	299900	500	855 억	6493535	N	N	583	N	N
29	20240117	091114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	30	2	0.74	1969706465	488181	3.09	4000	4115	3980	5270	2845	4060	4034.45	3.80	0	-11142	4633	4346	3983	3696	3333	4490	3840	855	1210	500	2840	5	1	171048884	6996	-56.81	3.87	12	0.29	-72.00	1057.00	5700	20230502	-28.25	2245	20231027	82.18	4440	-7.88	20240110	3385	20.83	20240108	20750	-80.29	20230203	2245	82.18	20231027	2.39	N	299900	500	855 억	6493535	N	N	583	N	N
30	20240116	161109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	380	2	10.33	63606391590	15647765	682.04	3620	4270	3620	4780	2580	3680	4064.91	3.60	0	360766	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	6945	-56.39	3.84	12	9.15	-72.00	1057.00	5700	20230502	-28.77	2245	20231027	80.85	4440	-8.56	20240110	3385	19.94	20240108	20750	-80.43	20230203	2245	80.85	20231027	2.31	N	299900	500	855 억	6149330	N	N	583	N	N
31	20240116	151106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	400	2	10.87	62265608700	15318667	667.70	3620	4270	3620	4780	2580	3680	4064.71	3.60	0	368596	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	6979	-56.67	3.86	12	8.96	-72.00	1057.00	5700	20230502	-28.42	2245	20231027	81.74	4440	-8.11	20240110	3385	20.53	20240108	20750	-80.34	20230203	2245	81.74	20231027	2.31	N	299900	500	855 억	6149330	N	N	4318	N	N
32	20240116	141110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	375	2	10.19	59349286330	14598408	636.30	3620	4270	3620	4780	2580	3680	4065.49	3.60	0	382342	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	6936	-56.32	3.84	12	8.53	-72.00	1057.00	5700	20230502	-28.86	2245	20231027	80.62	4440	-8.67	20240110	3385	19.79	20240108	20750	-80.46	20230203	2245	80.62	20231027	2.31	N	299900	500	855 억	6149330	N	N	4318	N	N
33	20240116	131111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	415	2	11.28	45751009595	11321606	493.48	3620	4190	3620	4780	2580	3680	4041.06	3.60	0	155367	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	7004	-56.88	3.87	12	6.62	-72.00	1057.00	5700	20230502	-28.16	2245	20231027	82.41	4440	-7.77	20240110	3385	20.97	20240108	20750	-80.27	20230203	2245	82.41	20231027	2.31	N	299900	500	855 억	6149330	N	N	4318	N	N
34	20240116	121108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	400	2	10.87	43337296575	10729339	467.66	3620	4190	3620	4780	2580	3680	4039.17	3.60	0	88400	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	6979	-56.67	3.86	12	6.27	-72.00	1057.00	5700	20230502	-28.42	2245	20231027	81.74	4440	-8.11	20240110	3385	20.53	20240108	20750	-80.34	20230203	2245	81.74	20231027	2.31	N	299900	500	855 억	6149330	N	N	4318	N	N
35	20240116	111107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	430	2	11.68	31322377640	7819113	340.81	3620	4150	3620	4780	2580	3680	4005.91	3.60	0	106024	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	7030	-57.08	3.89	12	4.57	-72.00	1057.00	5700	20230502	-27.89	2245	20231027	83.07	4440	-7.43	20240110	3385	21.42	20240108	20750	-80.19	20230203	2245	83.07	20231027	2.31	N	299900	500	855 억	6149330	N	N	4318	N	N
36	20240116	101107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	350	2	9.51	17952050115	4523783	197.18	3620	4100	3620	4780	2580	3680	3968.42	3.60	0	-9786	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	6893	-55.97	3.81	12	2.64	-72.00	1057.00	5700	20230502	-29.30	2245	20231027	79.51	4440	-9.23	20240110	3385	19.05	20240108	20750	-80.58	20230203	2245	79.51	20231027	2.31	N	299900	500	855 억	6149330	N	N	4318	N	N
37	20240116	091106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	205	2	5.57	2423779185	641930	27.98	3620	3920	3620	4780	2580	3680	3775.89	3.60	0	70981	3933	3806	3708	3581	3483	3757	3532	855	1100	500	2570	5	1	171048884	6645	-53.96	3.68	12	0.38	-72.00	1057.00	5700	20230502	-31.84	2245	20231027	73.05	4440	-12.50	20240110	3385	14.77	20240108	20750	-81.28	20230203	2245	73.05	20231027	2.31	N	299900	500	855 억	6149330	N	N	4318	N	N
38	20240115	161105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-200	5	-5.15	8424747800	2272947	66.50	3810	3835	3610	5040	2720	3880	3706.61	3.59	0	16936	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6295	-51.11	3.48	12	1.33	-72.00	1057.00	5700	20230502	-35.44	2245	20231027	63.92	4440	-17.12	20240110	3385	8.71	20240108	20750	-82.27	20230203	2245	63.92	20231027	2.33	N	299900	500	855 억	6135626	N	N	4318	N	N
39	20240115	151106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-185	5	-4.77	8120542210	2190428	64.09	3810	3835	3610	5040	2720	3880	3707.25	3.59	0	-2551	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6320	-51.32	3.50	12	1.28	-72.00	1057.00	5700	20230502	-35.18	2245	20231027	64.59	4440	-16.78	20240110	3385	9.16	20240108	20750	-82.19	20230203	2245	64.59	20231027	2.33	N	299900	500	855 억	6135626	N	N	4331	N	N
40	20240115	141105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	-245	5	-6.31	6861819050	1847748	54.06	3810	3835	3635	5040	2720	3880	3713.57	3.59	0	-1915	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6218	-50.49	3.44	12	1.08	-72.00	1057.00	5700	20230502	-36.23	2245	20231027	61.92	4440	-18.13	20240110	3385	7.39	20240108	20750	-82.48	20230203	2245	61.92	20231027	2.33	N	299900	500	855 억	6135626	N	N	4331	N	N
41	20240115	131104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-185	5	-4.77	6042694675	1624091	47.52	3810	3835	3655	5040	2720	3880	3720.62	3.59	0	31229	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6320	-51.32	3.50	12	0.95	-72.00	1057.00	5700	20230502	-35.18	2245	20231027	64.59	4440	-16.78	20240110	3385	9.16	20240108	20750	-82.19	20230203	2245	64.59	20231027	2.33	N	299900	500	855 억	6135626	N	N	4331	N	N
42	20240115	121104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-200	5	-5.15	5616927860	1508860	44.15	3810	3835	3655	5040	2720	3880	3722.59	3.59	0	44772	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6295	-51.11	3.48	12	0.88	-72.00	1057.00	5700	20230502	-35.44	2245	20231027	63.92	4440	-17.12	20240110	3385	8.71	20240108	20750	-82.27	20230203	2245	63.92	20231027	2.33	N	299900	500	855 억	6135626	N	N	4331	N	N
43	20240115	111105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-220	5	-5.67	5168505830	1386876	40.58	3810	3835	3655	5040	2720	3880	3726.68	3.59	0	48578	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6260	-50.83	3.46	12	0.81	-72.00	1057.00	5700	20230502	-35.79	2245	20231027	63.03	4440	-17.57	20240110	3385	8.12	20240108	20750	-82.36	20230203	2245	63.03	20231027	2.33	N	299900	500	855 억	6135626	N	N	4331	N	N
44	20240115	101100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-145	5	-3.74	2821670080	753114	22.04	3810	3835	3690	5040	2720	3880	3746.60	3.59	0	130363	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6389	-51.88	3.53	12	0.44	-72.00	1057.00	5700	20230502	-34.47	2245	20231027	66.37	4440	-15.88	20240110	3385	10.34	20240108	20750	-82.00	20230203	2245	66.37	20231027	2.33	N	299900	500	855 억	6135626	N	N	4331	N	N
45	20240115	091103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-145	5	-3.74	1281081410	342560	10.02	3810	3835	3690	5040	2720	3880	3739.56	3.59	0	97690	4333	4106	3983	3756	3633	4045	3695	855	1160	500	2710	5	1	171048884	6389	-51.88	3.53	12	0.20	-72.00	1057.00	5700	20230502	-34.47	2245	20231027	66.37	4440	-15.88	20240110	3385	10.34	20240108	20750	-82.00	20230203	2245	66.37	20231027	2.33	N	299900	500	855 억	6135626	N	N	4331	N	N
46	20240112	161114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	-110	5	-2.76	13482178830	3363728	40.52	4100	4210	3860	5180	2795	3990	4008.84	3.78	0	-335866	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6637	-53.89	3.67	12	1.97	-72.00	1057.00	5700	20230502	-31.93	2245	20231027	72.83	4440	-12.61	20240110	3385	14.62	20240108	20750	-81.30	20230203	2245	72.83	20231027	2.50	N	299900	500	855 억	6469539	N	N	4331	N	N
47	20240112	151102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	-60	5	-1.50	12782039920	3183599	38.35	4100	4210	3860	5180	2795	3990	4014.97	3.78	0	-387761	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6722	-54.58	3.72	12	1.86	-72.00	1057.00	5700	20230502	-31.05	2245	20231027	75.06	4440	-11.49	20240110	3385	16.10	20240108	20750	-81.06	20230203	2245	75.06	20231027	2.50	N	299900	500	855 억	6469539	N	N	48	N	N
48	20240112	141100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	-115	5	-2.88	11829077060	2938937	35.40	4100	4210	3865	5180	2795	3990	4024.95	3.78	0	-389722	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6628	-53.82	3.67	12	1.72	-72.00	1057.00	5700	20230502	-32.02	2245	20231027	72.61	4440	-12.73	20240110	3385	14.48	20240108	20750	-81.33	20230203	2245	72.61	20231027	2.50	N	299900	500	855 억	6469539	N	N	48	N	N
49	20240112	131056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	-45	5	-1.13	10484203205	2593996	31.25	4100	4210	3930	5180	2795	3990	4041.72	3.78	0	-369857	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6748	-54.79	3.73	12	1.52	-72.00	1057.00	5700	20230502	-30.79	2245	20231027	75.72	4440	-11.15	20240110	3385	16.54	20240108	20750	-80.99	20230203	2245	75.72	20231027	2.50	N	299900	500	855 억	6469539	N	N	48	N	N
50	20240112	121100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	20	2	0.50	9947342610	2458676	29.62	4100	4210	3930	5180	2795	3990	4045.81	3.78	0	-345493	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6859	-55.69	3.79	12	1.44	-72.00	1057.00	5700	20230502	-29.65	2245	20231027	78.62	4440	-9.68	20240110	3385	18.46	20240108	20750	-80.67	20230203	2245	78.62	20231027	2.50	N	299900	500	855 억	6469539	N	N	48	N	N
51	20240112	111056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-5	5	-0.13	9215698595	2275493	27.41	4100	4210	3930	5180	2795	3990	4049.98	3.78	0	-278061	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6816	-55.35	3.77	12	1.33	-72.00	1057.00	5700	20230502	-30.09	2245	20231027	77.51	4440	-10.25	20240110	3385	17.73	20240108	20750	-80.80	20230203	2245	77.51	20231027	2.50	N	299900	500	855 억	6469539	N	N	48	N	N
52	20240112	101056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-50	5	-1.25	7130440300	1757648	21.17	4100	4210	3930	5180	2795	3990	4056.81	3.78	0	-312540	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6739	-54.72	3.73	12	1.03	-72.00	1057.00	5700	20230502	-30.88	2245	20231027	75.50	4440	-11.26	20240110	3385	16.40	20240108	20750	-81.01	20230203	2245	75.50	20231027	2.50	N	299900	500	855 억	6469539	N	N	48	N	N
53	20240112	091059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	50	2	1.25	3851254735	934685	11.26	4100	4210	4020	5180	2795	3990	4120.38	3.78	0	-145031	4540	4265	4085	3810	3630	4175	3720	855	1190	500	2790	5	1	171048884	6910	-56.11	3.82	12	0.55	-72.00	1057.00	5700	20230502	-29.12	2245	20231027	79.96	4440	-9.01	20240110	3385	19.35	20240108	20750	-80.53	20230203	2245	79.96	20231027	2.50	N	299900	500	855 억	6469539	N	N	48	N	N
54	20240111	161050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	-45	5	-1.12	34002973200	8172598	65.05	4130	4360	3905	5240	2825	4035	4161.47	3.54	0	155713	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	6825	-55.42	3.77	12	4.78	-72.00	1057.00	5700	20230502	-30.00	2245	20231027	77.73	4440	-10.14	20240110	3385	17.87	20240108	20750	-80.77	20230203	2245	77.73	20231027	2.31	N	299900	500	855 억	6061682	N	N	48	N	N
55	20240111	151058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	10	2	0.25	32171449820	7715148	61.41	4130	4360	3905	5240	2825	4035	4169.91	3.54	0	103915	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	6919	-56.18	3.83	12	4.51	-72.00	1057.00	5700	20230502	-29.04	2245	20231027	80.18	4440	-8.90	20240110	3385	19.50	20240108	20750	-80.51	20230203	2245	80.18	20231027	2.31	N	299900	500	855 억	6061682	N	N	4590	N	N
56	20240111	141054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	40	2	0.99	30084240450	7199498	57.31	4130	4360	3905	5240	2825	4035	4178.66	3.54	0	106308	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	6970	-56.60	3.86	12	4.21	-72.00	1057.00	5700	20230502	-28.51	2245	20231027	81.51	4440	-8.22	20240110	3385	20.38	20240108	20750	-80.36	20230203	2245	81.51	20231027	2.31	N	299900	500	855 억	6061682	N	N	4590	N	N
57	20240111	131052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4150	115	2	2.85	28445255215	6801829	54.14	4130	4360	3905	5240	2825	4035	4182.00	3.54	0	187460	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	7099	-57.64	3.93	12	3.98	-72.00	1057.00	5700	20230502	-27.19	2245	20231027	84.86	4440	-6.53	20240110	3385	22.60	20240108	20750	-80.00	20230203	2245	84.86	20231027	2.31	N	299900	500	855 억	6061682	N	N	4590	N	N
58	20240111	121053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4240	205	2	5.08	24777817565	5925637	47.17	4130	4360	3905	5240	2825	4035	4181.46	3.54	0	326187	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	7252	-58.89	4.01	12	3.46	-72.00	1057.00	5700	20230502	-25.61	2245	20231027	88.86	4440	-4.50	20240110	3385	25.26	20240108	20750	-79.57	20230203	2245	88.86	20231027	2.31	N	299900	500	855 억	6061682	N	N	4590	N	N
59	20240111	111054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	35	2	0.87	7363084525	1823630	14.52	4130	4175	3905	5240	2825	4035	4037.60	3.54	0	221181	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	6962	-56.53	3.85	12	1.07	-72.00	1057.00	5700	20230502	-28.60	2245	20231027	81.29	4440	-8.33	20240110	3385	20.24	20240108	20750	-80.39	20230203	2245	81.29	20231027	2.31	N	299900	500	855 억	6061682	N	N	4590	N	N
60	20240111	101053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-95	5	-2.35	5742682945	1419166	11.30	4130	4175	3905	5240	2825	4035	4046.52	3.54	0	193807	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	6739	-54.72	3.73	12	0.83	-72.00	1057.00	5700	20230502	-30.88	2245	20231027	75.50	4440	-11.26	20240110	3385	16.40	20240108	20750	-81.01	20230203	2245	75.50	20231027	2.31	N	299900	500	855 억	6061682	N	N	4590	N	N
61	20240111	091054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	90	2	2.23	1782223095	431147	3.43	4130	4175	4080	5240	2825	4035	4133.68	3.54	0	-5449	4611	4322	4151	3862	3691	4237	3777	855	1205	500	2820	5	1	171048884	7056	-57.29	3.90	12	0.25	-72.00	1057.00	5700	20230502	-27.63	2245	20231027	83.74	4440	-7.09	20240110	3385	21.86	20240108	20750	-80.12	20230203	2245	83.74	20231027	2.31	N	299900	500	855 억	6061682	N	N	4590	N	N
62	20240110	161049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	0	3	0.00	52954027865	12511666	81.30	4200	4440	3980	5240	2825	4035	4232.70	3.46	0	-153648	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	6902	-56.04	3.82	12	7.31	-72.00	1057.00	5700	20230502	-29.21	2245	20231027	79.73	4440	-9.12	20240110	3385	19.20	20240108	20750	-80.55	20230203	2245	79.73	20231027	2.43	N	299900	500	855 억	5920502	N	N	4590	N	N
63	20240110	151052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	-45	5	-1.12	51982968525	12269596	79.72	4200	4440	3980	5240	2825	4035	4236.81	3.46	0	-189398	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	6825	-55.42	3.77	12	7.17	-72.00	1057.00	5700	20230502	-30.00	2245	20231027	77.73	4440	-10.14	20240110	3385	17.87	20240108	20750	-80.77	20230203	2245	77.73	20231027	2.43	N	299900	500	855 억	5920502	N	N	5250	N	N
64	20240110	141053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	40	2	0.99	48778652675	11472789	74.55	4200	4440	4050	5240	2825	4035	4251.78	3.46	0	-372294	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	6970	-56.60	3.86	12	6.71	-72.00	1057.00	5700	20230502	-28.51	2245	20231027	81.51	4440	-8.22	20240110	3385	20.38	20240108	20750	-80.36	20230203	2245	81.51	20231027	2.43	N	299900	500	855 억	5920502	N	N	5250	N	N
65	20240110	131050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4085	50	2	1.24	47131516315	11069764	71.93	4200	4440	4055	5240	2825	4035	4257.78	3.46	0	-368126	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	6987	-56.74	3.86	12	6.47	-72.00	1057.00	5700	20230502	-28.33	2245	20231027	81.96	4440	-8.00	20240110	3385	20.68	20240108	20750	-80.31	20230203	2245	81.96	20231027	2.43	N	299900	500	855 억	5920502	N	N	5250	N	N
66	20240110	121052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	55	2	1.36	45900285555	10769427	69.98	4200	4440	4055	5240	2825	4035	4262.20	3.46	0	-333497	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	6996	-56.81	3.87	12	6.30	-72.00	1057.00	5700	20230502	-28.25	2245	20231027	82.18	4440	-7.88	20240110	3385	20.83	20240108	20750	-80.29	20230203	2245	82.18	20231027	2.43	N	299900	500	855 억	5920502	N	N	5250	N	N
67	20240110	111051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4145	110	2	2.73	44240729480	10366253	67.36	4200	4440	4055	5240	2825	4035	4267.88	3.46	0	-326925	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	7090	-57.57	3.92	12	6.06	-72.00	1057.00	5700	20230502	-27.28	2245	20231027	84.63	4440	-6.64	20240110	3385	22.45	20240108	20750	-80.02	20230203	2245	84.63	20231027	2.43	N	299900	500	855 억	5920502	N	N	5250	N	N
68	20240110	101049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	60	2	1.49	40866512910	9548238	62.04	4200	4440	4055	5240	2825	4035	4280.13	3.46	0	-381440	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	7004	-56.88	3.87	12	5.58	-72.00	1057.00	5700	20230502	-28.16	2245	20231027	82.41	4440	-7.77	20240110	3385	20.97	20240108	20750	-80.27	20230203	2245	82.41	20231027	2.43	N	299900	500	855 억	5920502	N	N	5250	N	N
69	20240110	091050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4295	260	2	6.44	23505266355	5419701	35.22	4200	4440	4195	5240	2825	4035	4337.28	3.46	0	-379522	4505	4270	3945	3710	3385	4387	3827	855	1205	500	2820	5	1	171048884	7347	-59.65	4.06	12	3.17	-72.00	1057.00	5700	20230502	-24.65	2245	20231027	91.31	4440	-3.27	20240110	3385	26.88	20240108	20750	-79.30	20230203	2245	91.31	20231027	2.43	N	299900	500	855 억	5920502	N	N	5250	N	N
70	20240109	161047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	390	2	10.70	60091511040	15050563	472.01	3655	4180	3620	4735	2555	3645	3992.48	3.45	7797	88335	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6902	-56.04	3.82	12	8.80	-72.00	1057.00	5700	20230502	-29.21	2245	20231027	79.73	4180	-3.47	20240109	3385	19.20	20240108	20750	-80.55	20230203	2245	79.73	20231027	2.42	N	299900	500	855 억	5895219	N	N	5250	N	N
71	20240109	151049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	370	2	10.15	57753803795	14469979	453.80	3655	4180	3620	4735	2555	3645	3991.29	3.45	7797	50509	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6868	-55.76	3.80	12	8.46	-72.00	1057.00	5700	20230502	-29.56	2245	20231027	78.84	4180	-3.95	20240109	3385	18.61	20240108	20750	-80.65	20230203	2245	78.84	20231027	2.42	N	299900	500	855 억	5895219	N	N	3542	N	N
72	20240109	141048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	295	2	8.09	42482589975	10695306	335.42	3655	4180	3620	4735	2555	3645	3972.08	3.45	7797	90557	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6739	-54.72	3.73	12	6.25	-72.00	1057.00	5700	20230502	-30.88	2245	20231027	75.50	4180	-5.74	20240109	3385	16.40	20240108	20750	-81.01	20230203	2245	75.50	20231027	2.42	N	299900	500	855 억	5895219	N	N	3542	N	N
73	20240109	131048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	235	2	6.45	38273715890	9624099	301.82	3655	4180	3620	4735	2555	3645	3976.86	3.45	7797	164677	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6637	-53.89	3.67	12	5.63	-72.00	1057.00	5700	20230502	-31.93	2245	20231027	72.83	4180	-7.18	20240109	3385	14.62	20240108	20750	-81.30	20230203	2245	72.83	20231027	2.42	N	299900	500	855 억	5895219	N	N	3542	N	N
74	20240109	121057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	390	2	10.70	32319103055	8113230	254.44	3655	4180	3620	4735	2555	3645	3983.51	3.45	7797	-294	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6902	-56.04	3.82	12	4.74	-72.00	1057.00	5700	20230502	-29.21	2245	20231027	79.73	4180	-3.47	20240109	3385	19.20	20240108	20750	-80.55	20230203	2245	79.73	20231027	2.42	N	299900	500	855 억	5895219	N	N	3542	N	N
75	20240109	111051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	255	2	7.00	10537506090	2741073	85.96	3655	3950	3620	4735	2555	3645	3844.30	3.45	7797	242076	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6671	-54.17	3.69	12	1.60	-72.00	1057.00	5700	20230502	-31.58	2245	20231027	73.72	3950	-1.27	20240109	3385	15.21	20240108	20750	-81.20	20230203	2245	73.72	20231027	2.42	N	299900	500	855 억	5895219	N	N	3542	N	N
76	20240109	101048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	235	2	6.45	8061335375	2102168	65.93	3655	3950	3620	4735	2555	3645	3834.78	3.45	7797	166721	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6637	-53.89	3.67	12	1.23	-72.00	1057.00	5700	20230502	-31.93	2245	20231027	72.83	3950	-1.77	20240109	3385	14.62	20240108	20750	-81.30	20230203	2245	72.83	20231027	2.42	N	299900	500	855 억	5895219	N	N	3542	N	N
77	20240109	091049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	45	2	1.23	618354975	168527	5.29	3655	3705	3620	4735	2555	3645	3669.18	3.45	7797	-10895	3998	3821	3603	3426	3208	3910	3515	855	1090	500	2550	5	1	171048884	6312	-51.25	3.49	12	0.10	-72.00	1057.00	5700	20230502	-35.26	2245	20231027	64.37	3930	-6.11	20240102	3385	9.01	20240108	20750	-82.22	20230203	2245	64.37	20231027	2.42	N	299900	500	855 억	5895219	N	N	3542	N	N
78	20240108	161046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	200	2	5.81	11428915430	3163244	242.75	3440	3780	3385	4475	2415	3445	3613.01	3.50	0	-89147	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	6235	-50.62	3.45	12	1.85	-72.00	1057.00	5700	20230502	-36.05	2245	20231027	62.36	3930	-7.25	20240102	3385	7.68	20240108	20750	-82.43	20230203	2245	62.36	20231027	2.43	N	299900	500	855 억	5980328	N	N	3542	N	N
79	20240108	151048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	185	2	5.37	10836711390	3000763	230.28	3440	3780	3385	4475	2415	3445	3611.34	3.50	0	-103179	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	6209	-50.42	3.43	12	1.75	-72.00	1057.00	5700	20230502	-36.32	2245	20231027	61.69	3930	-7.63	20240102	3385	7.24	20240108	20750	-82.51	20230203	2245	61.69	20231027	2.43	N	299900	500	855 억	5980328	N	N	22	N	N
80	20240108	141047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	185	2	5.37	10505263125	2909412	223.27	3440	3780	3385	4475	2415	3445	3610.80	3.50	0	-127684	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	6209	-50.42	3.43	12	1.70	-72.00	1057.00	5700	20230502	-36.32	2245	20231027	61.69	3930	-7.63	20240102	3385	7.24	20240108	20750	-82.51	20230203	2245	61.69	20231027	2.43	N	299900	500	855 억	5980328	N	N	22	N	N
81	20240108	131047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	175	2	5.08	10014766650	2773980	212.88	3440	3780	3385	4475	2415	3445	3610.27	3.50	0	-171194	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	6192	-50.28	3.42	12	1.62	-72.00	1057.00	5700	20230502	-36.49	2245	20231027	61.25	3930	-7.89	20240102	3385	6.94	20240108	20750	-82.55	20230203	2245	61.25	20231027	2.43	N	299900	500	855 억	5980328	N	N	22	N	N
82	20240108	121047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	175	2	5.08	9554578025	2646879	203.12	3440	3780	3385	4475	2415	3445	3609.77	3.50	0	-179408	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	6192	-50.28	3.42	12	1.55	-72.00	1057.00	5700	20230502	-36.49	2245	20231027	61.25	3930	-7.89	20240102	3385	6.94	20240108	20750	-82.55	20230203	2245	61.25	20231027	2.43	N	299900	500	855 억	5980328	N	N	22	N	N
83	20240108	111048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	185	2	5.37	8801468860	2438617	187.14	3440	3780	3385	4475	2415	3445	3609.23	3.50	0	-189346	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	6209	-50.42	3.43	12	1.43	-72.00	1057.00	5700	20230502	-36.32	2245	20231027	61.69	3930	-7.63	20240102	3385	7.24	20240108	20750	-82.51	20230203	2245	61.69	20231027	2.43	N	299900	500	855 억	5980328	N	N	22	N	N
84	20240108	101048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	85	2	2.47	3155161845	904370	69.40	3440	3570	3385	4475	2415	3445	3488.81	3.50	0	-121780	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	6038	-49.03	3.34	12	0.53	-72.00	1057.00	5700	20230502	-38.07	2245	20231027	57.24	3930	-10.18	20240102	3385	4.28	20240108	20750	-82.99	20230203	2245	57.24	20231027	2.43	N	299900	500	855 억	5980328	N	N	22	N	N
85	20240108	091045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3425	-20	5	-0.58	327354970	95931	7.36	3440	3445	3385	4475	2415	3445	3412.29	3.50	0	34711	3595	3520	3470	3395	3345	3495	3370	855	1030	500	2410	5	1	171048884	5858	-47.57	3.24	12	0.06	-72.00	1057.00	5700	20230502	-39.91	2245	20231027	52.56	3930	-12.85	20240102	3385	1.18	20240108	20750	-83.49	20230203	2245	52.56	20231027	2.43	N	299900	500	855 억	5980328	N	N	22	N	N
86	20240105	161045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3445	-50	5	-1.43	4457883130	1282603	47.47	3495	3545	3420	4540	2450	3495	3475.68	3.54	0	-99845	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5893	-47.85	3.26	12	0.75	-72.00	1057.00	5700	20230502	-39.56	2245	20231027	53.45	3930	-12.34	20240102	3420	0.73	20240105	20750	-83.40	20230203	2245	53.45	20231027	2.39	N	299900	500	855 억	6057527	N	N	22	N	N
87	20240105	151046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	-35	5	-1.00	4006740940	1151865	42.63	3495	3545	3420	4540	2450	3495	3478.44	3.54	0	-130572	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5918	-48.06	3.27	12	0.67	-72.00	1057.00	5700	20230502	-39.30	2245	20231027	54.12	3930	-11.96	20240102	3420	1.17	20240105	20750	-83.33	20230203	2245	54.12	20231027	2.39	N	299900	500	855 억	6057527	N	N	40	N	N
88	20240105	141044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	-45	5	-1.29	3527212065	1012956	37.49	3495	3545	3420	4540	2450	3495	3482.06	3.54	0	-150369	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5901	-47.92	3.26	12	0.59	-72.00	1057.00	5700	20230502	-39.47	2245	20231027	53.67	3930	-12.21	20240102	3420	0.88	20240105	20750	-83.37	20230203	2245	53.67	20231027	2.39	N	299900	500	855 억	6057527	N	N	40	N	N
89	20240105	131045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	-20	5	-0.57	2769907670	793553	29.37	3495	3545	3440	4540	2450	3495	3490.50	3.54	0	-94709	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5944	-48.26	3.29	12	0.46	-72.00	1057.00	5700	20230502	-39.04	2245	20231027	54.79	3930	-11.58	20240102	3440	1.02	20240105	20750	-83.25	20230203	2245	54.79	20231027	2.39	N	299900	500	855 억	6057527	N	N	40	N	N
90	20240105	121045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3505	10	2	0.29	2374722345	680396	25.18	3495	3545	3440	4540	2450	3495	3490.19	3.54	0	-49438	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5995	-48.68	3.32	12	0.40	-72.00	1057.00	5700	20230502	-38.51	2245	20231027	56.12	3930	-10.81	20240102	3440	1.89	20240105	20750	-83.11	20230203	2245	56.12	20231027	2.39	N	299900	500	855 억	6057527	N	N	40	N	N
91	20240105	111043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	-5	5	-0.14	2169943030	621756	23.01	3495	3545	3440	4540	2450	3495	3490.00	3.54	0	-59660	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5970	-48.47	3.30	12	0.36	-72.00	1057.00	5700	20230502	-38.77	2245	20231027	55.46	3930	-11.20	20240102	3440	1.45	20240105	20750	-83.18	20230203	2245	55.46	20231027	2.39	N	299900	500	855 억	6057527	N	N	40	N	N
92	20240105	101046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3505	10	2	0.29	1693803870	485473	17.97	3495	3545	3440	4540	2450	3495	3488.94	3.54	0	-38755	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5995	-48.68	3.32	12	0.28	-72.00	1057.00	5700	20230502	-38.51	2245	20231027	56.12	3930	-10.81	20240102	3440	1.89	20240105	20750	-83.11	20230203	2245	56.12	20231027	2.39	N	299900	500	855 억	6057527	N	N	40	N	N
93	20240105	091043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	-45	5	-1.29	619633225	178854	6.62	3495	3510	3440	4540	2450	3495	3464.00	3.54	0	54234	3915	3705	3585	3375	3255	3645	3315	855	1045	500	2440	5	1	171048884	5901	-47.92	3.26	12	0.10	-72.00	1057.00	5700	20230502	-39.47	2245	20231027	53.67	3930	-12.21	20240102	3440	0.29	20240105	20750	-83.37	20230203	2245	53.67	20231027	2.39	N	299900	500	855 억	6057527	N	N	40	N	N
94	20240104	161040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3495	-305	5	-8.03	9529597235	2667425	155.63	3785	3795	3465	4940	2660	3800	3572.71	3.58	-134	-50193	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	5978	-48.54	3.31	12	1.56	-72.00	1057.00	5700	20230502	-38.68	2245	20231027	55.68	3930	-11.07	20240102	3465	0.87	20240104	20750	-83.16	20230203	2245	55.68	20231027	2.37	N	299900	500	855 억	6115344	N	N	40	N	N
95	20240104	151043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3485	-315	5	-8.29	9012603040	2519636	147.01	3785	3795	3465	4940	2660	3800	3576.92	3.58	-134	-71719	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	5961	-48.40	3.30	12	1.47	-72.00	1057.00	5700	20230502	-38.86	2245	20231027	55.23	3930	-11.32	20240102	3465	0.58	20240104	20750	-83.20	20230203	2245	55.23	20231027	2.37	N	299900	500	855 억	6115344	N	N	5169	N	N
96	20240104	141043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3500	-300	5	-7.89	7862760970	2190416	127.80	3785	3795	3495	4940	2660	3800	3589.59	3.58	-134	-75005	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	5987	-48.61	3.31	12	1.28	-72.00	1057.00	5700	20230502	-38.60	2245	20231027	55.90	3930	-10.94	20240102	3495	0.14	20240104	20750	-83.13	20230203	2245	55.90	20231027	2.37	N	299900	500	855 억	6115344	N	N	5169	N	N
97	20240104	131042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3520	-280	5	-7.37	6385841055	1770079	103.27	3785	3795	3510	4940	2660	3800	3607.63	3.58	-134	-40520	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	6021	-48.89	3.33	12	1.03	-72.00	1057.00	5700	20230502	-38.25	2245	20231027	56.79	3930	-10.43	20240102	3510	0.28	20240104	20750	-83.04	20230203	2245	56.79	20231027	2.37	N	299900	500	855 억	6115344	N	N	5169	N	N
98	20240104	121040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	-250	5	-6.58	5555193775	1535241	89.57	3785	3795	3540	4940	2660	3800	3618.42	3.58	-134	-12271	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	6072	-49.31	3.36	12	0.90	-72.00	1057.00	5700	20230502	-37.72	2245	20231027	58.13	3930	-9.67	20240102	3540	0.28	20240104	20750	-82.89	20230203	2245	58.13	20231027	2.37	N	299900	500	855 억	6115344	N	N	5169	N	N
99	20240104	111039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	-210	5	-5.53	4653111125	1282077	74.80	3785	3795	3565	4940	2660	3800	3629.32	3.58	-134	3191	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	6141	-49.86	3.40	12	0.75	-72.00	1057.00	5700	20230502	-37.02	2245	20231027	59.91	3930	-8.65	20240102	3565	0.70	20240104	20750	-82.70	20230203	2245	59.91	20231027	2.37	N	299900	500	855 억	6115344	N	N	5169	N	N
100	20240104	101038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3615	-185	5	-4.87	3547949490	974108	56.83	3785	3795	3580	4940	2660	3800	3642.21	3.58	-134	16258	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	6183	-50.21	3.42	12	0.57	-72.00	1057.00	5700	20230502	-36.58	2245	20231027	61.02	3930	-8.02	20240102	3580	0.98	20240104	20750	-82.58	20230203	2245	61.02	20231027	2.37	N	299900	500	855 억	6115344	N	N	5169	N	N
101	20240104	091043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-120	5	-3.16	1019829605	276667	16.14	3785	3795	3615	4940	2660	3800	3686.01	3.58	-134	4978	3973	3886	3838	3751	3703	3862	3727	855	1140	500	2660	5	1	171048884	6295	-51.11	3.48	12	0.16	-72.00	1057.00	5700	20230502	-35.44	2245	20231027	63.92	3930	-6.36	20240102	3615	1.80	20240104	20750	-82.27	20230203	2245	63.92	20231027	2.37	N	299900	500	855 억	6115344	N	N	5169	N	N
102	20240103	161038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	-80	5	-2.06	6550024575	1698570	88.38	3835	3925	3790	5040	2720	3880	3856.50	3.60	-45912	-41475	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6500	-52.78	3.60	12	0.99	-72.00	1057.00	5700	20230502	-33.33	2245	20231027	69.27	3930	-3.31	20240102	3760	1.06	20240102	20750	-81.69	20230203	2245	69.27	20231027	2.34	N	299900	500	855 억	6156735	N	N	5169	N	N
103	20240103	151035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	-80	5	-2.06	6201340020	1606859	83.61	3835	3925	3790	5040	2720	3880	3859.29	3.60	-45912	-39581	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6500	-52.78	3.60	12	0.94	-72.00	1057.00	5700	20230502	-33.33	2245	20231027	69.27	3930	-3.31	20240102	3760	1.06	20240102	20750	-81.69	20230203	2245	69.27	20231027	2.34	N	299900	500	855 억	6156735	N	N	1216	N	N
104	20240103	141034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-40	5	-1.03	5265608050	1361147	70.82	3835	3925	3790	5040	2720	3880	3868.51	3.60	-45912	21291	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6568	-53.33	3.63	12	0.80	-72.00	1057.00	5700	20230502	-32.63	2245	20231027	71.05	3930	-2.29	20240102	3760	2.13	20240102	20750	-81.49	20230203	2245	71.05	20231027	2.34	N	299900	500	855 억	6156735	N	N	1216	N	N
105	20240103	131036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-20	5	-0.52	4722785110	1219961	63.48	3835	3925	3790	5040	2720	3880	3871.26	3.60	-45912	34051	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6602	-53.61	3.65	12	0.71	-72.00	1057.00	5700	20230502	-32.28	2245	20231027	71.94	3930	-1.78	20240102	3760	2.66	20240102	20750	-81.40	20230203	2245	71.94	20231027	2.34	N	299900	500	855 억	6156735	N	N	1216	N	N
106	20240103	121040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	-15	5	-0.39	4235175525	1093408	56.89	3835	3925	3790	5040	2720	3880	3873.37	3.60	-45912	52831	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6611	-53.68	3.66	12	0.64	-72.00	1057.00	5700	20230502	-32.19	2245	20231027	72.16	3930	-1.65	20240102	3760	2.79	20240102	20750	-81.37	20230203	2245	72.16	20231027	2.34	N	299900	500	855 억	6156735	N	N	1216	N	N
107	20240103	111035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	0	3	0.00	3943935995	1018113	52.98	3835	3925	3790	5040	2720	3880	3873.77	3.60	-45912	53087	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6637	-53.89	3.67	12	0.60	-72.00	1057.00	5700	20230502	-31.93	2245	20231027	72.83	3930	-1.27	20240102	3760	3.19	20240102	20750	-81.30	20230203	2245	72.83	20231027	2.34	N	299900	500	855 억	6156735	N	N	1216	N	N
108	20240103	101035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	25	2	0.64	3270290550	844630	43.95	3835	3925	3790	5040	2720	3880	3871.86	3.60	-45912	51131	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6679	-54.24	3.69	12	0.49	-72.00	1057.00	5700	20230502	-31.49	2245	20231027	73.94	3930	-0.64	20240102	3760	3.86	20240102	20750	-81.18	20230203	2245	73.94	20231027	2.34	N	299900	500	855 억	6156735	N	N	1216	N	N
109	20240103	091035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	-55	5	-1.42	370612800	96897	5.04	3835	3845	3810	5040	2720	3880	3824.74	3.60	-45912	5363	4026	3952	3856	3782	3686	3990	3820	855	1160	500	2710	5	1	171048884	6543	-53.12	3.62	12	0.06	-72.00	1057.00	5700	20230502	-32.89	2245	20231027	70.38	3930	-2.67	20240102	3760	1.73	20240102	20750	-81.57	20230203	2245	70.38	20231027	2.34	N	299900	500	855 억	6156735	N	N	1216	N	N
110	20240102	161033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	90	2	2.37	7280419645	1895946	64.88	3760	3930	3760	4925	2655	3790	3839.79	3.66	0	-63992	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6637	-53.89	3.67	12	1.11	-72.00	1057.00	5700	20230502	-31.93	2245	20231027	72.83	3930	-1.27	20240102	3760	3.19	20240102	20750	-81.30	20230203	2245	72.83	20231027	2.35	N	299900	500	855 억	6266640	N	N	1216	N	N
111	20240102	151032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	80	2	2.11	6888566515	1794880	61.42	3760	3930	3760	4925	2655	3790	3837.93	3.66	0	-82377	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6620	-53.75	3.66	12	1.05	-72.00	1057.00	5700	20230502	-32.11	2245	20231027	72.38	3930	-1.53	20240102	3760	2.93	20240102	20750	-81.35	20230203	2245	72.38	20231027	2.35	N	299900	500	855 억	6266640	N	N	8751	N	N
112	20240102	141033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	20	2	0.53	5271645600	1375647	47.08	3760	3930	3760	4925	2655	3790	3832.16	3.66	0	-29376	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6517	-52.92	3.60	12	0.80	-72.00	1057.00	5700	20230502	-33.16	2245	20231027	69.71	3930	-3.05	20240102	3760	1.33	20240102	20750	-81.64	20230203	2245	69.71	20231027	2.35	N	299900	500	855 억	6266640	N	N	8751	N	N
113	20240102	131026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	0	3	0.00	4351649675	1132597	38.76	3760	3930	3760	4925	2655	3790	3842.24	3.66	0	-28936	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6483	-52.64	3.59	12	0.66	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	3930	-3.56	20240102	3760	0.80	20240102	20750	-81.73	20230203	2245	68.82	20231027	2.35	N	299900	500	855 억	6266640	N	N	8751	N	N
114	20240102	121026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	40	2	1.06	3676188855	955707	32.71	3760	3930	3760	4925	2655	3790	3846.63	3.66	0	-3152	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6551	-53.19	3.62	12	0.56	-72.00	1057.00	5700	20230502	-32.81	2245	20231027	70.60	3930	-2.54	20240102	3760	1.86	20240102	20750	-81.54	20230203	2245	70.60	20231027	2.35	N	299900	500	855 억	6266640	N	N	8751	N	N
115	20240102	111027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	30	2	0.79	2699109240	702275	24.03	3760	3930	3760	4925	2655	3790	3843.47	3.66	0	36432	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6534	-53.06	3.61	12	0.41	-72.00	1057.00	5700	20230502	-32.98	2245	20231027	70.16	3930	-2.80	20240102	3760	1.60	20240102	20750	-81.59	20230203	2245	70.16	20231027	2.35	N	299900	500	855 억	6266640	N	N	8751	N	N
116	20240102	101017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	40	2	1.06	722084725	189297	6.48	3760	3870	3760	4925	2655	3790	3814.71	3.66	0	24795	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6551	-53.19	3.62	12	0.11	-72.00	1057.00	5700	20230502	-32.81	2245	20231027	70.60	3870	-1.03	20240102	3760	1.86	20240102	20750	-81.54	20230203	2245	70.60	20231027	2.35	N	299900	500	855 억	6266640	N	N	8751	N	N
117	20240102	091003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	0	3	0.00	0	0	0.00	0	0	0	4925	2655	3790	0.00	3.66	0	0	4030	3910	3810	3690	3590	3970	3750	855	1135	500	2650	5	1	171048884	6483	-52.64	3.59	12	0.00	-72.00	1057.00	5700	20230502	-33.51	2245	20231027	68.82	0	0.00	0	0	0.00	0	20750	-81.73	20230203	2245	68.82	20231027	2.35	N	299900	500	855 억	6266640	N	N	8751	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History