KissMeData/310200/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	121137	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3480	35	2	1.02	582951840	166887	81.91	3420	3530	3420	4475	2415	3445	3493.09	2.93	25274	3591	3517	3471	3397	3351	3495	3375	45	1030	100	2410	5	1	45186656	1572	33.46	1.90	12	0.37	104.00	1831.00	5340	20230201	-34.83	3105	20231010	12.08	3690	-5.69	20240108	3220	8.07	20240118	5340	-34.83	20230201	3105	12.08	20231010	4.40	N	310200	100	45 억	1325966	N	N	77	N	N
3	20240123	111131	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3515	70	2	2.03	412108435	118058	57.95	3420	3530	3420	4475	2415	3445	3490.73	2.93	35489	3591	3517	3471	3397	3351	3495	3375	45	1030	100	2410	5	1	45186656	1588	33.80	1.92	12	0.26	104.00	1831.00	5340	20230201	-34.18	3105	20231010	13.20	3690	-4.74	20240108	3220	9.16	20240118	5340	-34.18	20230201	3105	13.20	20231010	4.40	N	310200	100	45 억	1325966	N	N	77	N	N
4	20240123	101131	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3495	50	2	1.45	178754415	51510	25.28	3420	3505	3420	4475	2415	3445	3470.29	2.93	2391	3591	3517	3471	3397	3351	3495	3375	45	1030	100	2410	5	1	45186656	1579	33.61	1.91	12	0.11	104.00	1831.00	5340	20230201	-34.55	3105	20231010	12.56	3690	-5.28	20240108	3220	8.54	20240118	5340	-34.55	20230201	3105	12.56	20231010	4.40	N	310200	100	45 억	1325966	N	N	77	N	N
5	20240123	091132	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3420	-25	5	-0.73	30696050	8945	4.39	3420	3450	3420	4475	2415	3445	3431.64	2.93	-4737	3591	3517	3471	3397	3351	3495	3375	45	1030	100	2410	5	1	45186656	1545	32.88	1.87	12	0.02	104.00	1831.00	5340	20230201	-35.96	3105	20231010	10.14	3690	-7.32	20240108	3220	6.21	20240118	5340	-35.96	20230201	3105	10.14	20231010	4.40	N	310200	100	45 억	1325966	N	N	77	N	N
6	20240119	161124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3480	100	2	2.96	1500900465	433170	116.58	3410	3520	3380	4390	2370	3380	3464.92	2.77	93339	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1572	33.46	1.90	12	0.96	104.00	1831.00	5340	20230201	-34.83	3105	20231010	12.08	3690	-5.69	20240108	3220	8.07	20240118	5340	-34.83	20230201	3105	12.08	20231010	4.43	N	310200	100	45 억	1253422	N	N	736	N	N
7	20240119	151128	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3440	60	2	1.78	1446538020	417500	112.36	3410	3520	3380	4390	2370	3380	3464.76	2.77	93323	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1554	33.08	1.88	12	0.92	104.00	1831.00	5340	20230201	-35.58	3105	20231010	10.79	3690	-6.78	20240108	3220	6.83	20240118	5340	-35.58	20230201	3105	10.79	20231010	4.43	N	310200	100	45 억	1253422	N	N	263	N	N
8	20240119	141125	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3420	40	2	1.18	1268793645	365946	98.49	3410	3520	3380	4390	2370	3380	3467.16	2.77	94929	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1545	32.88	1.87	12	0.81	104.00	1831.00	5340	20230201	-35.96	3105	20231010	10.14	3690	-7.32	20240108	3220	6.21	20240118	5340	-35.96	20230201	3105	10.14	20231010	4.43	N	310200	100	45 억	1253422	N	N	263	N	N
9	20240119	131125	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3430	50	2	1.48	1140993630	328699	88.46	3410	3520	3380	4390	2370	3380	3471.24	2.77	97111	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1550	32.98	1.87	12	0.73	104.00	1831.00	5340	20230201	-35.77	3105	20231010	10.47	3690	-7.05	20240108	3220	6.52	20240118	5340	-35.77	20230201	3105	10.47	20231010	4.43	N	310200	100	45 억	1253422	N	N	263	N	N
10	20240119	121131	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3450	70	2	2.07	1076966085	310125	83.46	3410	3520	3380	4390	2370	3380	3472.68	2.77	101840	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1559	33.17	1.88	12	0.69	104.00	1831.00	5340	20230201	-35.39	3105	20231010	11.11	3690	-6.50	20240108	3220	7.14	20240118	5340	-35.39	20230201	3105	11.11	20231010	4.43	N	310200	100	45 억	1253422	N	N	263	N	N
11	20240119	111129	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3445	65	2	1.92	968856655	278840	75.04	3410	3520	3380	4390	2370	3380	3474.60	2.77	90318	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1557	33.12	1.88	12	0.62	104.00	1831.00	5340	20230201	-35.49	3105	20231010	10.95	3690	-6.64	20240108	3220	6.99	20240118	5340	-35.49	20230201	3105	10.95	20231010	4.43	N	310200	100	45 억	1253422	N	N	263	N	N
12	20240119	101133	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3470	90	2	2.66	739600605	212578	57.21	3410	3520	3380	4390	2370	3380	3479.20	2.77	81567	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1568	33.37	1.90	12	0.47	104.00	1831.00	5340	20230201	-35.02	3105	20231010	11.76	3690	-5.96	20240108	3220	7.76	20240118	5340	-35.02	20230201	3105	11.76	20231010	4.43	N	310200	100	45 억	1253422	N	N	263	N	N
13	20240119	091127	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3465	85	2	2.51	193581275	56176	15.12	3410	3480	3380	4390	2370	3380	3445.98	2.77	19538	3513	3446	3333	3266	3153	3480	3300	45	1010	100	2360	5	1	45186656	1566	33.32	1.89	12	0.12	104.00	1831.00	5340	20230201	-35.11	3105	20231010	11.59	3690	-6.10	20240108	3220	7.61	20240118	5340	-35.11	20230201	3105	11.59	20231010	4.43	N	310200	100	45 억	1253422	N	N	263	N	N
14	20240118	161124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3380	135	2	4.16	1241640120	371096	162.37	3250	3400	3220	4215	2275	3245	3345.25	2.73	13819	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1527	32.50	1.85	12	0.82	104.00	1831.00	5340	20230201	-36.70	3105	20231010	8.86	3690	-8.40	20240108	3220	4.97	20240118	5340	-36.70	20230201	3105	8.86	20231010	4.44	N	310200	100	45 억	1235176	N	N	263	N	N
15	20240118	151124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3360	115	2	3.54	1137081555	340111	148.81	3250	3400	3220	4215	2275	3245	3343.27	2.73	20387	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1518	32.31	1.84	12	0.75	104.00	1831.00	5340	20230201	-37.08	3105	20231010	8.21	3690	-8.94	20240108	3220	4.35	20240118	5340	-37.08	20230201	3105	8.21	20231010	4.44	N	310200	100	45 억	1235176	N	N	0	N	N
16	20240118	141124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3305	60	2	1.85	1063347100	317926	139.11	3250	3400	3220	4215	2275	3245	3344.65	2.73	15145	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1493	31.78	1.81	12	0.70	104.00	1831.00	5340	20230201	-38.11	3105	20231010	6.44	3690	-10.43	20240108	3220	2.64	20240118	5340	-38.11	20230201	3105	6.44	20231010	4.44	N	310200	100	45 억	1235176	N	N	0	N	N
17	20240118	131122	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3380	135	2	4.16	886327745	264992	115.95	3250	3400	3220	4215	2275	3245	3344.74	2.73	19412	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1527	32.50	1.85	12	0.59	104.00	1831.00	5340	20230201	-36.70	3105	20231010	8.86	3690	-8.40	20240108	3220	4.97	20240118	5340	-36.70	20230201	3105	8.86	20231010	4.44	N	310200	100	45 억	1235176	N	N	0	N	N
18	20240118	121126	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3350	105	2	3.24	685390070	205593	89.96	3250	3400	3220	4215	2275	3245	3333.73	2.73	-8204	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1514	32.21	1.83	12	0.45	104.00	1831.00	5340	20230201	-37.27	3105	20231010	7.89	3690	-9.21	20240108	3220	4.04	20240118	5340	-37.27	20230201	3105	7.89	20231010	4.44	N	310200	100	45 억	1235176	N	N	0	N	N
19	20240118	111125	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3325	80	2	2.47	484169090	145697	63.75	3250	3400	3220	4215	2275	3245	3323.14	2.73	-7946	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1502	31.97	1.82	12	0.32	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	3690	-9.89	20240108	3220	3.26	20240118	5340	-37.73	20230201	3105	7.09	20231010	4.44	N	310200	100	45 억	1235176	N	N	0	N	N
20	20240118	101121	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3305	60	2	1.85	187869500	57168	25.01	3250	3370	3220	4215	2275	3245	3286.29	2.73	-9278	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1493	31.78	1.81	12	0.13	104.00	1831.00	5340	20230201	-38.11	3105	20231010	6.44	3690	-10.43	20240108	3220	2.64	20240118	5340	-38.11	20230201	3105	6.44	20231010	4.44	N	310200	100	45 억	1235176	N	N	0	N	N
21	20240118	091122	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3255	10	2	0.31	43103505	13248	5.80	3250	3300	3220	4215	2275	3245	3253.60	2.73	-4148	3381	3312	3276	3207	3171	3295	3190	45	970	100	2270	5	1	45186656	1471	31.30	1.78	12	0.03	104.00	1831.00	5340	20230201	-39.04	3105	20231010	4.83	3690	-11.79	20240108	3220	1.09	20240118	5340	-39.04	20230201	3105	4.83	20231010	4.44	N	310200	100	45 억	1235176	N	N	0	N	N
22	20240117	161120	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3245	-80	5	-2.41	729772965	223158	104.81	3345	3345	3240	4320	2330	3325	3270.23	2.92	-85694	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1466	31.20	1.77	12	0.49	104.00	1831.00	5340	20230201	-39.23	3105	20231010	4.51	3690	-12.06	20240108	3240	0.15	20240117	5340	-39.23	20230201	3105	4.51	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
23	20240117	151124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3250	-75	5	-2.26	699294890	213771	100.40	3345	3345	3240	4320	2330	3325	3271.23	2.92	-82283	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1469	31.25	1.77	12	0.47	104.00	1831.00	5340	20230201	-39.14	3105	20231010	4.67	3690	-11.92	20240108	3240	0.31	20240117	5340	-39.14	20230201	3105	4.67	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
24	20240117	141120	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3255	-70	5	-2.11	609614335	186201	87.45	3345	3345	3240	4320	2330	3325	3273.96	2.92	-69929	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1471	31.30	1.78	12	0.41	104.00	1831.00	5340	20230201	-39.04	3105	20231010	4.83	3690	-11.79	20240108	3240	0.46	20240117	5340	-39.04	20230201	3105	4.83	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
25	20240117	131120	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3250	-75	5	-2.26	554998075	169402	79.56	3345	3345	3245	4320	2330	3325	3276.22	2.92	-65089	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1469	31.25	1.77	12	0.37	104.00	1831.00	5340	20230201	-39.14	3105	20231010	4.67	3690	-11.92	20240108	3245	0.15	20240117	5340	-39.14	20230201	3105	4.67	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
26	20240117	121123	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3245	-80	5	-2.41	514068765	156822	73.65	3345	3345	3245	4320	2330	3325	3278.04	2.92	-63049	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1466	31.20	1.77	12	0.35	104.00	1831.00	5340	20230201	-39.23	3105	20231010	4.51	3690	-12.06	20240108	3245	0.00	20240117	5340	-39.23	20230201	3105	4.51	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
27	20240117	111123	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3270	-55	5	-1.65	338353575	102922	48.34	3345	3345	3270	4320	2330	3325	3287.48	2.92	-44769	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1478	31.44	1.79	12	0.23	104.00	1831.00	5340	20230201	-38.76	3105	20231010	5.31	3690	-11.38	20240108	3270	0.00	20240117	5340	-38.76	20230201	3105	5.31	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
28	20240117	101120	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3270	-55	5	-1.65	250286980	76062	35.72	3345	3345	3270	4320	2330	3325	3290.57	2.92	-31980	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1478	31.44	1.79	12	0.17	104.00	1831.00	5340	20230201	-38.76	3105	20231010	5.31	3690	-11.38	20240108	3270	0.00	20240117	5340	-38.76	20230201	3105	5.31	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
29	20240117	091123	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3290	-35	5	-1.05	71537460	21657	10.17	3345	3345	3285	4320	2330	3325	3303.20	2.92	-16477	3438	3381	3343	3286	3248	3362	3267	45	995	100	2320	5	1	45186656	1487	31.63	1.80	12	0.05	104.00	1831.00	5340	20230201	-38.39	3105	20231010	5.96	3690	-10.84	20240108	3285	0.15	20240117	5340	-38.39	20230201	3105	5.96	20231010	4.43	N	310200	100	45 억	1321470	N	N	0	N	N
30	20240116	161118	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3325	-35	5	-1.04	706530580	211550	72.86	3360	3400	3305	4365	2355	3360	3339.87	3.06	-61147	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1502	31.97	1.82	12	0.47	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	3690	-9.89	20240108	3290	1.06	20240104	5340	-37.73	20230201	3105	7.09	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
31	20240116	151115	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3310	-50	5	-1.49	673193365	201518	69.41	3360	3400	3305	4365	2355	3360	3340.61	3.06	-58113	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1496	31.83	1.81	12	0.45	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	3690	-10.30	20240108	3290	0.61	20240104	5340	-38.01	20230201	3105	6.60	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
32	20240116	141119	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3335	-25	5	-0.74	439862835	131371	45.25	3360	3400	3315	4365	2355	3360	3348.25	3.06	-30934	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1507	32.07	1.82	12	0.29	104.00	1831.00	5340	20230201	-37.55	3105	20231010	7.41	3690	-9.62	20240108	3290	1.37	20240104	5340	-37.55	20230201	3105	7.41	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
33	20240116	131120	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3340	-20	5	-0.60	373850320	111611	38.44	3360	3400	3315	4365	2355	3360	3349.58	3.06	-26999	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1509	32.12	1.82	12	0.25	104.00	1831.00	5340	20230201	-37.45	3105	20231010	7.57	3690	-9.49	20240108	3290	1.52	20240104	5340	-37.45	20230201	3105	7.57	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
34	20240116	121117	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3335	-25	5	-0.74	312557915	93300	32.13	3360	3400	3315	4365	2355	3360	3350.03	3.06	-17946	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1507	32.07	1.82	12	0.21	104.00	1831.00	5340	20230201	-37.55	3105	20231010	7.41	3690	-9.62	20240108	3290	1.37	20240104	5340	-37.55	20230201	3105	7.41	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
35	20240116	111116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3350	-10	5	-0.30	242787255	72391	24.93	3360	3400	3315	4365	2355	3360	3353.83	3.06	-6161	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1514	32.21	1.83	12	0.16	104.00	1831.00	5340	20230201	-37.27	3105	20231010	7.89	3690	-9.21	20240108	3290	1.82	20240104	5340	-37.27	20230201	3105	7.89	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
36	20240116	101116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3320	-40	5	-1.19	204741875	61004	21.01	3360	3400	3320	4365	2355	3360	3356.20	3.06	-4785	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1500	31.92	1.81	12	0.14	104.00	1831.00	5340	20230201	-37.83	3105	20231010	6.92	3690	-10.03	20240108	3290	0.91	20240104	5340	-37.83	20230201	3105	6.92	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
37	20240116	091114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3380	20	2	0.60	20424590	6066	2.09	3360	3385	3350	4365	2355	3360	3367.06	3.06	96	3516	3437	3371	3292	3226	3405	3260	45	1005	100	2350	5	1	45186656	1527	32.50	1.85	12	0.01	104.00	1831.00	5340	20230201	-36.70	3105	20231010	8.86	3690	-8.40	20240108	3290	2.74	20240104	5340	-36.70	20230201	3105	8.86	20231010	4.33	N	310200	100	45 억	1382883	N	N	329	N	N
38	20240115	161114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3360	-110	5	-3.17	971045850	289436	117.56	3430	3450	3305	4510	2430	3470	3354.96	3.04	6015	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1518	32.31	1.84	12	0.64	104.00	1831.00	5340	20230201	-37.08	3105	20231010	8.21	3690	-8.94	20240108	3290	2.13	20240104	5340	-37.08	20230201	3105	8.21	20231010	4.30	N	310200	100	45 억	1375692	N	N	329	N	N
39	20240115	151114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3365	-105	5	-3.03	933105010	278144	112.97	3430	3450	3305	4510	2430	3470	3354.76	3.04	6667	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1521	32.36	1.84	12	0.62	104.00	1831.00	5340	20230201	-36.99	3105	20231010	8.37	3690	-8.81	20240108	3290	2.28	20240104	5340	-36.99	20230201	3105	8.37	20231010	4.30	N	310200	100	45 억	1375692	N	N	72	N	N
40	20240115	141114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3370	-100	5	-2.88	854987400	254955	103.55	3430	3450	3305	4510	2430	3470	3353.48	3.04	10984	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1523	32.40	1.84	12	0.56	104.00	1831.00	5340	20230201	-36.89	3105	20231010	8.53	3690	-8.67	20240108	3290	2.43	20240104	5340	-36.89	20230201	3105	8.53	20231010	4.30	N	310200	100	45 억	1375692	N	N	72	N	N
41	20240115	131113	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3355	-115	5	-3.31	810229675	241671	98.16	3430	3450	3305	4510	2430	3470	3352.61	3.04	11717	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1516	32.26	1.83	12	0.53	104.00	1831.00	5340	20230201	-37.17	3105	20231010	8.05	3690	-9.08	20240108	3290	1.98	20240104	5340	-37.17	20230201	3105	8.05	20231010	4.30	N	310200	100	45 억	1375692	N	N	72	N	N
42	20240115	121113	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3370	-100	5	-2.88	773700530	230806	93.75	3430	3450	3305	4510	2430	3470	3352.17	3.04	15119	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1523	32.40	1.84	12	0.51	104.00	1831.00	5340	20230201	-36.89	3105	20231010	8.53	3690	-8.67	20240108	3290	2.43	20240104	5340	-36.89	20230201	3105	8.53	20231010	4.30	N	310200	100	45 억	1375692	N	N	72	N	N
43	20240115	111114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3375	-95	5	-2.74	391247240	115980	47.11	3430	3450	3310	4510	2430	3470	3373.40	3.04	7302	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1525	32.45	1.84	12	0.26	104.00	1831.00	5340	20230201	-36.80	3105	20231010	8.70	3690	-8.54	20240108	3290	2.58	20240104	5340	-36.80	20230201	3105	8.70	20231010	4.30	N	310200	100	45 억	1375692	N	N	72	N	N
44	20240115	101109	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3390	-80	5	-2.31	247838605	73385	29.81	3430	3450	3310	4510	2430	3470	3377.24	3.04	12741	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1532	32.60	1.85	12	0.16	104.00	1831.00	5340	20230201	-36.52	3105	20231010	9.18	3690	-8.13	20240108	3290	3.04	20240104	5340	-36.52	20230201	3105	9.18	20231010	4.30	N	310200	100	45 억	1375692	N	N	72	N	N
45	20240115	091112	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3395	-75	5	-2.16	174564385	51818	21.05	3430	3450	3310	4510	2430	3470	3368.80	3.04	13786	3590	3530	3465	3405	3340	3497	3372	45	1040	100	2420	5	1	45186656	1534	32.64	1.85	12	0.11	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	3690	-7.99	20240108	3290	3.19	20240104	5340	-36.42	20230201	3105	9.34	20231010	4.30	N	310200	100	45 억	1375692	N	N	72	N	N
46	20240112	161123	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3470	-50	5	-1.42	842612310	245033	144.80	3500	3525	3400	4575	2465	3520	3438.65	3.15	-47740	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1568	33.37	1.90	12	0.54	104.00	1831.00	5340	20230201	-35.02	3105	20231010	11.76	3690	-5.96	20240108	3290	5.47	20240104	5340	-35.02	20230201	3105	11.76	20231010	4.30	N	310200	100	45 억	1423330	N	N	72	N	N
47	20240112	151110	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3490	-30	5	-0.85	783429370	227927	134.69	3500	3525	3400	4575	2465	3520	3437.19	3.15	-38662	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1577	33.56	1.91	12	0.50	104.00	1831.00	5340	20230201	-34.64	3105	20231010	12.40	3690	-5.42	20240108	3290	6.08	20240104	5340	-34.64	20230201	3105	12.40	20231010	4.30	N	310200	100	45 억	1423330	N	N	0	N	N
48	20240112	141109	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3410	-110	5	-3.12	669703410	194647	115.02	3500	3525	3410	4575	2465	3520	3440.60	3.15	-38902	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1541	32.79	1.86	12	0.43	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	3690	-7.59	20240108	3290	3.65	20240104	5340	-36.14	20230201	3105	9.82	20231010	4.30	N	310200	100	45 억	1423330	N	N	0	N	N
49	20240112	131105	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3430	-90	5	-2.56	570219845	165531	97.82	3500	3525	3415	4575	2465	3520	3444.79	3.15	-30159	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1550	32.98	1.87	12	0.37	104.00	1831.00	5340	20230201	-35.77	3105	20231010	10.47	3690	-7.05	20240108	3290	4.26	20240104	5340	-35.77	20230201	3105	10.47	20231010	4.30	N	310200	100	45 억	1423330	N	N	0	N	N
50	20240112	121109	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3420	-100	5	-2.84	507618185	147230	87.00	3500	3525	3415	4575	2465	3520	3447.79	3.15	-29225	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1545	32.88	1.87	12	0.33	104.00	1831.00	5340	20230201	-35.96	3105	20231010	10.14	3690	-7.32	20240108	3290	3.95	20240104	5340	-35.96	20230201	3105	10.14	20231010	4.30	N	310200	100	45 억	1423330	N	N	0	N	N
51	20240112	111105	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3450	-70	5	-1.99	384551020	111389	65.82	3500	3525	3415	4575	2465	3520	3452.32	3.15	-20106	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1559	33.17	1.88	12	0.25	104.00	1831.00	5340	20230201	-35.39	3105	20231010	11.11	3690	-6.50	20240108	3290	4.86	20240104	5340	-35.39	20230201	3105	11.11	20231010	4.30	N	310200	100	45 억	1423330	N	N	0	N	N
52	20240112	101105	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3445	-75	5	-2.13	233685155	67486	39.88	3500	3525	3435	4575	2465	3520	3462.72	3.15	-20582	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1557	33.12	1.88	12	0.15	104.00	1831.00	5340	20230201	-35.49	3105	20231010	10.95	3690	-6.64	20240108	3290	4.71	20240104	5340	-35.49	20230201	3105	10.95	20231010	4.30	N	310200	100	45 억	1423330	N	N	0	N	N
53	20240112	091108	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3490	-30	5	-0.85	21900270	6257	3.70	3500	3525	3490	4575	2465	3520	3500.12	3.15	-3676	3600	3560	3530	3490	3460	3580	3510	45	1055	100	2460	5	1	45186656	1577	33.56	1.91	12	0.01	104.00	1831.00	5340	20230201	-34.64	3105	20231010	12.40	3690	-5.42	20240108	3290	6.08	20240104	5340	-34.64	20230201	3105	12.40	20231010	4.30	N	310200	100	45 억	1423330	N	N	0	N	N
54	20240111	161059	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3520	5	2	0.14	595052740	169103	61.92	3515	3570	3500	4565	2465	3515	3518.88	3.23	-35571	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1591	33.85	1.92	12	0.37	104.00	1831.00	5340	20230201	-34.08	3105	20231010	13.37	3690	-4.61	20240108	3290	6.99	20240104	5340	-34.08	20230201	3105	13.37	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
55	20240111	151107	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3510	-5	5	-0.14	543492405	154429	56.55	3515	3570	3500	4565	2465	3515	3519.37	3.23	-36929	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1586	33.75	1.92	12	0.34	104.00	1831.00	5340	20230201	-34.27	3105	20231010	13.04	3690	-4.88	20240108	3290	6.69	20240104	5340	-34.27	20230201	3105	13.04	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
56	20240111	141103	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3505	-10	5	-0.28	483183155	137228	50.25	3515	3570	3500	4565	2465	3515	3521.02	3.23	-37839	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1584	33.70	1.91	12	0.30	104.00	1831.00	5340	20230201	-34.36	3105	20231010	12.88	3690	-5.01	20240108	3290	6.53	20240104	5340	-34.36	20230201	3105	12.88	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
57	20240111	131101	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3505	-10	5	-0.28	427409185	121327	44.43	3515	3570	3500	4565	2465	3515	3522.79	3.23	-32911	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1584	33.70	1.91	12	0.27	104.00	1831.00	5340	20230201	-34.36	3105	20231010	12.88	3690	-5.01	20240108	3290	6.53	20240104	5340	-34.36	20230201	3105	12.88	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
58	20240111	121101	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3515	0	3	0.00	332896365	94395	34.57	3515	3570	3505	4565	2465	3515	3526.63	3.23	-27900	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1588	33.80	1.92	12	0.21	104.00	1831.00	5340	20230201	-34.18	3105	20231010	13.20	3690	-4.74	20240108	3290	6.84	20240104	5340	-34.18	20230201	3105	13.20	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
59	20240111	111103	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3525	10	2	0.28	253979045	71959	26.35	3515	3570	3505	4565	2465	3515	3529.50	3.23	-18706	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1593	33.89	1.93	12	0.16	104.00	1831.00	5340	20230201	-33.99	3105	20231010	13.53	3690	-4.47	20240108	3290	7.14	20240104	5340	-33.99	20230201	3105	13.53	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
60	20240111	101101	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3535	20	2	0.57	177091580	50190	18.38	3515	3570	3505	4565	2465	3515	3528.42	3.23	-9432	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1597	33.99	1.93	12	0.11	104.00	1831.00	5340	20230201	-33.80	3105	20231010	13.85	3690	-4.20	20240108	3290	7.45	20240104	5340	-33.80	20230201	3105	13.85	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
61	20240111	091102	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3510	-5	5	-0.14	25460695	7245	2.65	3515	3530	3505	4565	2465	3515	3514.24	3.23	1576	3645	3580	3530	3465	3415	3555	3440	45	1050	100	2460	5	1	45186656	1586	33.75	1.92	12	0.02	104.00	1831.00	5340	20230201	-34.27	3105	20231010	13.04	3690	-4.88	20240108	3290	6.69	20240104	5340	-34.27	20230201	3105	13.04	20231010	3.98	N	310200	100	45 억	1458900	N	N	630	N	N
62	20240110	161058	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3515	-95	5	-2.63	958196980	271854	45.02	3555	3595	3480	4690	2530	3610	3524.66	3.29	-27435	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1588	33.80	1.92	12	0.60	104.00	1831.00	5340	20230201	-34.18	3105	20231010	13.20	3690	-4.74	20240108	3290	6.84	20240104	5340	-34.18	20230201	3105	13.20	20231010	3.98	N	310200	100	45 억	1485446	N	N	630	N	N
63	20240110	151101	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3515	-95	5	-2.63	929181645	263599	43.65	3555	3595	3480	4690	2530	3610	3524.95	3.29	-28610	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1588	33.80	1.92	12	0.58	104.00	1831.00	5340	20230201	-34.18	3105	20231010	13.20	3690	-4.74	20240108	3290	6.84	20240104	5340	-34.18	20230201	3105	13.20	20231010	3.98	N	310200	100	45 억	1485446	N	N	1049	N	N
64	20240110	141102	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3505	-105	5	-2.91	686215030	194232	32.16	3555	3595	3495	4690	2530	3610	3532.93	3.29	-13486	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1584	33.70	1.91	12	0.43	104.00	1831.00	5340	20230201	-34.36	3105	20231010	12.88	3690	-5.01	20240108	3290	6.53	20240104	5340	-34.36	20230201	3105	12.88	20231010	3.98	N	310200	100	45 억	1485446	N	N	1049	N	N
65	20240110	131058	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3540	-70	5	-1.94	573889860	162231	26.86	3555	3595	3500	4690	2530	3610	3537.44	3.29	-4589	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1600	34.04	1.93	12	0.36	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	3690	-4.07	20240108	3290	7.60	20240104	5340	-33.71	20230201	3105	14.01	20231010	3.98	N	310200	100	45 억	1485446	N	N	1049	N	N
66	20240110	121101	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3530	-80	5	-2.22	492533670	139148	23.04	3555	3595	3500	4690	2530	3610	3539.59	3.29	-3523	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1595	33.94	1.93	12	0.31	104.00	1831.00	5340	20230201	-33.90	3105	20231010	13.69	3690	-4.34	20240108	3290	7.29	20240104	5340	-33.90	20230201	3105	13.69	20231010	3.98	N	310200	100	45 억	1485446	N	N	1049	N	N
67	20240110	111100	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3540	-70	5	-1.94	445546075	125837	20.84	3555	3595	3500	4690	2530	3610	3540.61	3.29	-3733	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1600	34.04	1.93	12	0.28	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	3690	-4.07	20240108	3290	7.60	20240104	5340	-33.71	20230201	3105	14.01	20231010	3.98	N	310200	100	45 억	1485446	N	N	1049	N	N
68	20240110	101058	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3525	-85	5	-2.35	351172200	99236	16.43	3555	3595	3500	4690	2530	3610	3538.69	3.29	-5942	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1593	33.89	1.93	12	0.22	104.00	1831.00	5340	20230201	-33.99	3105	20231010	13.53	3690	-4.47	20240108	3290	7.14	20240104	5340	-33.99	20230201	3105	13.53	20231010	3.98	N	310200	100	45 억	1485446	N	N	1049	N	N
69	20240110	091058	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3555	-55	5	-1.52	67858915	19022	3.15	3555	3595	3555	4690	2530	3610	3567.17	3.29	2967	3736	3672	3591	3527	3446	3705	3560	45	1080	100	2520	5	1	45186656	1606	34.18	1.94	12	0.04	104.00	1831.00	5340	20230201	-33.43	3105	20231010	14.49	3690	-3.66	20240108	3290	8.05	20240104	5340	-33.43	20230201	3105	14.49	20231010	3.98	N	310200	100	45 억	1485446	N	N	1049	N	N
70	20240109	161055	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3610	30	2	0.84	2146285130	600436	32.06	3565	3655	3510	4650	2510	3580	3574.29	3.35	-45949	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1631	34.71	1.97	12	1.33	104.00	1831.00	5340	20230201	-32.40	3105	20231010	16.26	3690	-2.17	20240108	3290	9.73	20240104	5340	-32.40	20230201	3105	16.26	20231010	4.03	N	310200	100	45 억	1514131	N	N	1049	N	N
71	20240109	151058	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3620	40	2	1.12	2057707890	575877	30.75	3565	3655	3510	4650	2510	3580	3573.17	3.35	-46005	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1636	34.81	1.98	12	1.27	104.00	1831.00	5340	20230201	-32.21	3105	20231010	16.59	3690	-1.90	20240108	3290	10.03	20240104	5340	-32.21	20230201	3105	16.59	20231010	4.03	N	310200	100	45 억	1514131	N	N	1024	N	N
72	20240109	141056	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3605	25	2	0.70	1718181935	481847	25.73	3565	3655	3510	4650	2510	3580	3565.82	3.35	-22777	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1629	34.66	1.97	12	1.07	104.00	1831.00	5340	20230201	-32.49	3105	20231010	16.10	3690	-2.30	20240108	3290	9.57	20240104	5340	-32.49	20230201	3105	16.10	20231010	4.03	N	310200	100	45 억	1514131	N	N	1024	N	N
73	20240109	131056	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3555	-25	5	-0.70	1095261385	308541	16.48	3565	3600	3510	4650	2510	3580	3549.81	3.35	34	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1606	34.18	1.94	12	0.68	104.00	1831.00	5340	20230201	-33.43	3105	20231010	14.49	3690	-3.66	20240108	3290	8.05	20240104	5340	-33.43	20230201	3105	14.49	20231010	4.03	N	310200	100	45 억	1514131	N	N	1024	N	N
74	20240109	121105	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3555	-25	5	-0.70	1010267910	284671	15.20	3565	3600	3510	4650	2510	3580	3548.90	3.35	-2833	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1606	34.18	1.94	12	0.63	104.00	1831.00	5340	20230201	-33.43	3105	20231010	14.49	3690	-3.66	20240108	3290	8.05	20240104	5340	-33.43	20230201	3105	14.49	20231010	4.03	N	310200	100	45 억	1514131	N	N	1024	N	N
75	20240109	111100	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3545	-35	5	-0.98	890825490	251133	13.41	3565	3600	3510	4650	2510	3580	3547.23	3.35	-9531	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1602	34.09	1.94	12	0.56	104.00	1831.00	5340	20230201	-33.61	3105	20231010	14.17	3690	-3.93	20240108	3290	7.75	20240104	5340	-33.61	20230201	3105	14.17	20231010	4.03	N	310200	100	45 억	1514131	N	N	1024	N	N
76	20240109	101057	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3540	-40	5	-1.12	670486110	188793	10.08	3565	3600	3520	4650	2510	3580	3551.44	3.35	-23691	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1600	34.04	1.93	12	0.42	104.00	1831.00	5340	20230201	-33.71	3105	20231010	14.01	3690	-4.07	20240108	3290	7.60	20240104	5340	-33.71	20230201	3105	14.01	20231010	4.03	N	310200	100	45 억	1514131	N	N	1024	N	N
77	20240109	091057	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3535	-45	5	-1.26	230644835	64824	3.46	3565	3600	3530	4650	2510	3580	3558.02	3.35	-18368	3893	3736	3533	3376	3173	3815	3455	45	1070	100	2500	5	1	45186656	1597	33.99	1.93	12	0.14	104.00	1831.00	5340	20230201	-33.80	3105	20231010	13.85	3690	-4.20	20240108	3290	7.45	20240104	5340	-33.80	20230201	3105	13.85	20231010	4.03	N	310200	100	45 억	1514131	N	N	1024	N	N
78	20240108	161055	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3580	210	2	6.23	6601552190	1860423	670.30	3370	3690	3330	4380	2360	3370	3548.28	2.77	268680	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1618	34.42	1.96	12	4.12	104.00	1831.00	5340	20230201	-32.96	3105	20231010	15.30	3690	-2.98	20240108	3290	8.81	20240104	5340	-32.96	20230201	3105	15.30	20231010	3.99	N	310200	100	45 억	1251893	N	N	1024	N	N
79	20240108	151056	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3530	160	2	4.75	6239188790	1758887	633.71	3370	3690	3330	4380	2360	3370	3547.24	2.77	284777	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1595	33.94	1.93	12	3.89	104.00	1831.00	5340	20230201	-33.90	3105	20231010	13.69	3690	-4.34	20240108	3290	7.29	20240104	5340	-33.90	20230201	3105	13.69	20231010	3.99	N	310200	100	45 억	1251893	N	N	49	N	N
80	20240108	141056	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3500	130	2	3.86	5664643755	1595809	574.96	3370	3690	3330	4380	2360	3370	3549.70	2.77	287508	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1582	33.65	1.91	12	3.53	104.00	1831.00	5340	20230201	-34.46	3105	20231010	12.72	3690	-5.15	20240108	3290	6.38	20240104	5340	-34.46	20230201	3105	12.72	20231010	3.99	N	310200	100	45 억	1251893	N	N	49	N	N
81	20240108	131055	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3550	180	2	5.34	5143051390	1448101	521.74	3370	3690	3330	4380	2360	3370	3551.58	2.77	276424	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1604	34.13	1.94	12	3.20	104.00	1831.00	5340	20230201	-33.52	3105	20231010	14.33	3690	-3.79	20240108	3290	7.90	20240104	5340	-33.52	20230201	3105	14.33	20231010	3.99	N	310200	100	45 억	1251893	N	N	49	N	N
82	20240108	121056	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3560	190	2	5.64	4862428345	1369339	493.36	3370	3690	3330	4380	2360	3370	3550.93	2.77	271647	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1609	34.23	1.94	12	3.03	104.00	1831.00	5340	20230201	-33.33	3105	20231010	14.65	3690	-3.52	20240108	3290	8.21	20240104	5340	-33.33	20230201	3105	14.65	20231010	3.99	N	310200	100	45 억	1251893	N	N	49	N	N
83	20240108	111057	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3565	195	2	5.79	4311585740	1215280	437.86	3370	3690	3330	4380	2360	3370	3547.81	2.77	220847	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1611	34.28	1.95	12	2.69	104.00	1831.00	5340	20230201	-33.24	3105	20231010	14.81	3690	-3.39	20240108	3290	8.36	20240104	5340	-33.24	20230201	3105	14.81	20231010	3.99	N	310200	100	45 억	1251893	N	N	49	N	N
84	20240108	101057	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3505	135	2	4.01	1212795670	349441	125.90	3370	3550	3330	4380	2360	3370	3470.67	2.77	48181	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1584	33.70	1.91	12	0.77	104.00	1831.00	5340	20230201	-34.36	3105	20231010	12.88	3550	-1.27	20240108	3290	6.53	20240104	5340	-34.36	20230201	3105	12.88	20231010	3.99	N	310200	100	45 억	1251893	N	N	49	N	N
85	20240108	091054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3355	-15	5	-0.45	57635210	17249	6.21	3370	3395	3330	4380	2360	3370	3341.37	2.77	-2764	3490	3430	3370	3310	3250	3460	3340	45	1010	100	2350	5	1	45186656	1516	32.26	1.83	12	0.04	104.00	1831.00	5340	20230201	-37.17	3105	20231010	8.05	3430	-2.19	20240105	3290	1.98	20240104	5340	-37.17	20230201	3105	8.05	20231010	3.99	N	310200	100	45 억	1251893	N	N	49	N	N
86	20240105	161054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3370	50	2	1.51	939255300	277420	78.49	3350	3430	3310	4315	2325	3320	3385.68	2.65	17846	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1523	32.40	1.84	12	0.61	104.00	1831.00	5340	20230201	-36.89	3105	20231010	8.53	3430	-1.75	20240105	3290	2.43	20240104	5340	-36.89	20230201	3105	8.53	20231010	4.01	N	310200	100	45 억	1199682	N	N	49	N	N
87	20240105	151055	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3375	55	2	1.66	899821225	265730	75.18	3350	3430	3310	4315	2325	3320	3386.22	2.65	15832	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1525	32.45	1.84	12	0.59	104.00	1831.00	5340	20230201	-36.80	3105	20231010	8.70	3430	-1.60	20240105	3290	2.58	20240104	5340	-36.80	20230201	3105	8.70	20231010	4.01	N	310200	100	45 억	1199682	N	N	1	N	N
88	20240105	141052	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3400	80	2	2.41	855520250	252646	71.48	3350	3430	3310	4315	2325	3320	3386.24	2.65	21187	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1536	32.69	1.86	12	0.56	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	3430	-0.87	20240105	3290	3.34	20240104	5340	-36.33	20230201	3105	9.50	20231010	4.01	N	310200	100	45 억	1199682	N	N	1	N	N
89	20240105	131054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3410	90	2	2.71	777568640	229649	64.98	3350	3430	3310	4315	2325	3320	3385.90	2.65	23623	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1541	32.79	1.86	12	0.51	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	3430	-0.58	20240105	3290	3.65	20240104	5340	-36.14	20230201	3105	9.82	20231010	4.01	N	310200	100	45 억	1199682	N	N	1	N	N
90	20240105	121054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3410	90	2	2.71	587648135	173965	49.22	3350	3420	3310	4315	2325	3320	3377.97	2.65	11957	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1541	32.79	1.86	12	0.38	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	3425	-0.44	20240102	3290	3.65	20240104	5340	-36.14	20230201	3105	9.82	20231010	4.01	N	310200	100	45 억	1199682	N	N	1	N	N
91	20240105	111051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3375	55	2	1.66	390850455	116015	32.82	3350	3405	3310	4315	2325	3320	3368.96	2.65	15455	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1525	32.45	1.84	12	0.26	104.00	1831.00	5340	20230201	-36.80	3105	20231010	8.70	3425	-1.46	20240102	3290	2.58	20240104	5340	-36.80	20230201	3105	8.70	20231010	4.01	N	310200	100	45 억	1199682	N	N	1	N	N
92	20240105	101054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3390	70	2	2.11	323678940	96140	27.20	3350	3405	3310	4315	2325	3320	3366.75	2.65	15820	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1532	32.60	1.85	12	0.21	104.00	1831.00	5340	20230201	-36.52	3105	20231010	9.18	3425	-1.02	20240102	3290	3.04	20240104	5340	-36.52	20230201	3105	9.18	20231010	4.01	N	310200	100	45 억	1199682	N	N	1	N	N
93	20240105	091051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3325	5	2	0.15	19478905	5851	1.66	3350	3350	3320	4315	2325	3320	3329.16	2.65	-4753	3446	3382	3336	3272	3226	3360	3250	45	995	100	2320	5	1	45186656	1502	31.97	1.82	12	0.01	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	3425	-2.92	20240102	3290	1.06	20240104	5340	-37.73	20230201	3105	7.09	20231010	4.01	N	310200	100	45 억	1199682	N	N	1	N	N
94	20240104	161048	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3320	-75	5	-2.21	1174826510	353082	120.02	3360	3400	3290	4410	2380	3395	3327.35	2.68	-8238	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1500	31.92	1.81	12	0.78	104.00	1831.00	5340	20230201	-37.83	3105	20231010	6.92	3425	-3.07	20240102	3290	0.91	20240104	5340	-37.83	20230201	3105	6.92	20231010	4.01	N	310200	100	45 억	1211880	N	N	1	N	N
95	20240104	151051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3325	-70	5	-2.06	1131357445	339997	115.58	3360	3400	3290	4410	2380	3395	3327.55	2.68	-11256	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1502	31.97	1.82	12	0.75	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	3425	-2.92	20240102	3290	1.06	20240104	5340	-37.73	20230201	3105	7.09	20231010	4.01	N	310200	100	45 억	1211880	N	N	0	N	N
96	20240104	141051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3330	-65	5	-1.91	781525920	234382	79.67	3360	3400	3290	4410	2380	3395	3334.41	2.68	-27689	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1505	32.02	1.82	12	0.52	104.00	1831.00	5340	20230201	-37.64	3105	20231010	7.25	3425	-2.77	20240102	3290	1.22	20240104	5340	-37.64	20230201	3105	7.25	20231010	4.01	N	310200	100	45 억	1211880	N	N	0	N	N
97	20240104	131051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3330	-65	5	-1.91	634880385	190516	64.76	3360	3400	3290	4410	2380	3395	3332.42	2.68	-41510	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1505	32.02	1.82	12	0.42	104.00	1831.00	5340	20230201	-37.64	3105	20231010	7.25	3425	-2.77	20240102	3290	1.22	20240104	5340	-37.64	20230201	3105	7.25	20231010	4.01	N	310200	100	45 억	1211880	N	N	0	N	N
98	20240104	121049	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3330	-65	5	-1.91	576335960	173035	58.82	3360	3400	3290	4410	2380	3395	3330.74	2.68	-38574	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1505	32.02	1.82	12	0.38	104.00	1831.00	5340	20230201	-37.64	3105	20231010	7.25	3425	-2.77	20240102	3290	1.22	20240104	5340	-37.64	20230201	3105	7.25	20231010	4.01	N	310200	100	45 억	1211880	N	N	0	N	N
99	20240104	111048	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3325	-70	5	-2.06	494892025	148539	50.49	3360	3400	3290	4410	2380	3395	3331.73	2.68	-36626	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1502	31.97	1.82	12	0.33	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	3425	-2.92	20240102	3290	1.06	20240104	5340	-37.73	20230201	3105	7.09	20231010	4.01	N	310200	100	45 억	1211880	N	N	0	N	N
100	20240104	101047	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3345	-50	5	-1.47	139484690	41489	14.10	3360	3400	3335	4410	2380	3395	3361.96	2.68	-13960	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1511	32.16	1.83	12	0.09	104.00	1831.00	5340	20230201	-37.36	3105	20231010	7.73	3425	-2.34	20240102	3310	1.06	20240102	5340	-37.36	20230201	3105	7.73	20231010	4.01	N	310200	100	45 억	1211880	N	N	0	N	N
101	20240104	091051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3395	0	3	0.00	18157390	5387	1.83	3360	3400	3360	4410	2380	3395	3370.56	2.68	2045	3448	3421	3378	3351	3308	3435	3365	45	1015	100	2370	5	1	45186656	1534	32.64	1.85	12	0.01	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	3425	-0.88	20240102	3310	2.57	20240102	5340	-36.42	20230201	3105	9.34	20231010	4.01	N	310200	100	45 억	1211880	N	N	0	N	N
102	20240103	161046	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3395	-5	5	-0.15	982838850	292274	120.29	3370	3405	3335	4420	2380	3400	3362.71	2.55	57489	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1534	32.64	1.85	12	0.65	104.00	1831.00	5340	20230201	-36.42	3105	20231010	9.34	3425	-0.88	20240102	3310	2.57	20240102	5340	-36.42	20230201	3105	9.34	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
103	20240103	151044	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3405	5	2	0.15	950693770	282815	116.40	3370	3405	3335	4420	2380	3400	3361.54	2.55	57091	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1539	32.74	1.86	12	0.63	104.00	1831.00	5340	20230201	-36.24	3105	20231010	9.66	3425	-0.58	20240102	3310	2.87	20240102	5340	-36.24	20230201	3105	9.66	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
104	20240103	141043	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3385	-15	5	-0.44	793650130	236435	97.31	3370	3395	3335	4420	2380	3400	3356.74	2.55	39049	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1530	32.55	1.85	12	0.52	104.00	1831.00	5340	20230201	-36.61	3105	20231010	9.02	3425	-1.17	20240102	3310	2.27	20240102	5340	-36.61	20230201	3105	9.02	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
105	20240103	131044	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3340	-60	5	-1.76	710375670	211734	87.14	3370	3395	3335	4420	2380	3400	3355.04	2.55	26615	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1509	32.12	1.82	12	0.47	104.00	1831.00	5340	20230201	-37.45	3105	20231010	7.57	3425	-2.48	20240102	3310	0.91	20240102	5340	-37.45	20230201	3105	7.57	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
106	20240103	121049	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3345	-55	5	-1.62	466974030	139129	57.26	3370	3395	3335	4420	2380	3400	3356.41	2.55	-1975	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1511	32.16	1.83	12	0.31	104.00	1831.00	5340	20230201	-37.36	3105	20231010	7.73	3425	-2.34	20240102	3310	1.06	20240102	5340	-37.36	20230201	3105	7.73	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
107	20240103	111043	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3390	-10	5	-0.29	251665900	74931	30.84	3370	3395	3335	4420	2380	3400	3358.64	2.55	-4919	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1532	32.60	1.85	12	0.17	104.00	1831.00	5340	20230201	-36.52	3105	20231010	9.18	3425	-1.02	20240102	3310	2.42	20240102	5340	-36.52	20230201	3105	9.18	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
108	20240103	101044	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3370	-30	5	-0.88	83770885	24915	10.25	3370	3385	3340	4420	2380	3400	3362.27	2.55	-55	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1523	32.40	1.84	12	0.06	104.00	1831.00	5340	20230201	-36.89	3105	20231010	8.53	3425	-1.61	20240102	3310	1.81	20240102	5340	-36.89	20230201	3105	8.53	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
109	20240103	091043	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3380	-20	5	-0.59	40072605	11939	4.91	3370	3380	3340	4420	2380	3400	3356.45	2.55	839	3493	3446	3378	3331	3263	3470	3355	45	1020	100	2380	5	1	45186656	1527	32.50	1.85	12	0.03	104.00	1831.00	5340	20230201	-36.70	3105	20231010	8.86	3425	-1.31	20240102	3310	2.11	20240102	5340	-36.70	20230201	3105	8.86	20231010	4.03	N	310200	100	45 억	1151651	N	N	12	N	N
110	20240102	161041	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3400	90	2	2.72	813360125	240784	149.85	3310	3425	3310	4300	2320	3310	3377.88	2.46	40613	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1536	32.69	1.86	12	0.53	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	3425	-0.73	20240102	3310	2.72	20240102	5340	-36.33	20230201	3105	9.50	20231010	4.14	N	310200	100	45 억	1109964	N	N	12	N	N
111	20240102	151041	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3390	80	2	2.42	769359310	227847	141.80	3310	3425	3310	4300	2320	3310	3376.65	2.46	39299	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1532	32.60	1.85	12	0.50	104.00	1831.00	5340	20230201	-36.52	3105	20231010	9.18	3425	-1.02	20240102	3310	2.42	20240102	5340	-36.52	20230201	3105	9.18	20231010	4.14	N	310200	100	45 억	1109964	N	N	0	N	N
112	20240102	141041	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3410	100	2	3.02	675137640	200131	124.55	3310	3425	3310	4300	2320	3310	3373.48	2.46	37932	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1541	32.79	1.86	12	0.44	104.00	1831.00	5340	20230201	-36.14	3105	20231010	9.82	3425	-0.44	20240102	3310	3.02	20240102	5340	-36.14	20230201	3105	9.82	20231010	4.14	N	310200	100	45 억	1109964	N	N	0	N	N
113	20240102	131035	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3400	90	2	2.72	544718050	161864	100.74	3310	3420	3310	4300	2320	3310	3365.28	2.46	35173	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1536	32.69	1.86	12	0.36	104.00	1831.00	5340	20230201	-36.33	3105	20231010	9.50	3420	-0.58	20240102	3310	2.72	20240102	5340	-36.33	20230201	3105	9.50	20231010	4.14	N	310200	100	45 억	1109964	N	N	0	N	N
114	20240102	121035	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3380	70	2	2.11	324046105	97009	60.37	3310	3385	3310	4300	2320	3310	3340.37	2.46	16527	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1527	32.50	1.85	12	0.21	104.00	1831.00	5340	20230201	-36.70	3105	20231010	8.86	3385	-0.15	20240102	3310	2.11	20240102	5340	-36.70	20230201	3105	8.86	20231010	4.14	N	310200	100	45 억	1109964	N	N	0	N	N
115	20240102	111035	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3325	15	2	0.45	97357325	29294	18.23	3310	3345	3310	4300	2320	3310	3323.46	2.46	-862	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1502	31.97	1.82	12	0.06	104.00	1831.00	5340	20230201	-37.73	3105	20231010	7.09	3345	-0.60	20240102	3310	0.45	20240102	5340	-37.73	20230201	3105	7.09	20231010	4.14	N	310200	100	45 억	1109964	N	N	0	N	N
116	20240102	101025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3340	30	2	0.91	28270820	8497	5.29	3310	3345	3310	4300	2320	3310	3327.15	2.46	1074	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1509	32.12	1.82	12	0.02	104.00	1831.00	5340	20230201	-37.45	3105	20231010	7.57	3345	-0.15	20240102	3310	0.91	20240102	5340	-37.45	20230201	3105	7.57	20231010	4.14	N	310200	100	45 억	1109964	N	N	0	N	N
117	20240102	091011	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3310	0	3	0.00	0	0	0.00	0	0	0	4300	2320	3310	0.00	2.46	0	3353	3331	3308	3286	3263	3342	3297	45	990	100	2310	5	1	45186656	1496	31.83	1.81	12	0.00	104.00	1831.00	5340	20230201	-38.01	3105	20231010	6.60	0	0.00	0	0	0.00	0	5340	-38.01	20230201	3105	6.60	20231010	4.14	N	310200	100	45 억	1109964	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History