KissMeData/032800/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	2	2	0.93	31830133	146905	42.38	216	218	215	280	152	216	216.67	1.34	0	465	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	257	-1.41	0.55	06	0.12	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
3	20240229	150404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	1	2	0.46	30619109	141340	40.77	216	218	215	280	152	216	216.63	1.34	0	901	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	256	-1.40	0.55	06	0.12	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
4	20240229	140405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	2	2	0.93	28028576	129413	37.33	216	218	215	280	152	216	216.58	1.34	0	1923	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	257	-1.41	0.55	06	0.11	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
5	20240229	130405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	2	2	0.93	26172440	120881	34.87	216	218	215	280	152	216	216.51	1.34	0	1650	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	257	-1.41	0.55	06	0.10	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
6	20240229	120406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	2	2	0.93	24246859	112034	32.32	216	218	215	280	152	216	216.42	1.34	0	1764	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	257	-1.41	0.55	06	0.10	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
7	20240229	110406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	1	2	0.46	19905031	92058	26.56	216	218	215	280	152	216	216.22	1.34	0	1991	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	256	-1.40	0.55	06	0.08	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
8	20240229	100405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	1	2	0.46	15654783	72452	20.90	216	218	215	280	152	216	216.07	1.34	0	2221	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	256	-1.40	0.55	06	0.06	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
9	20240229	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	2	2	0.93	4267683	19743	5.70	216	218	216	280	152	216	216.16	1.34	0	-2165	220	218	217	215	214	217	214	118	64	100	140	1	1	117785294	257	-1.41	0.55	06	0.02	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1581552	N	N	0	N	00	N
10	20240228	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	-3	5	-1.37	74711823	343643	30.93	217	219	216	284	154	219	217.41	1.31	0	33218	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	254	-1.39	0.55	06	0.29	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
11	20240228	150345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-1	5	-0.46	73217523	336736	30.31	217	219	216	284	154	219	217.43	1.31	0	38135	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.29	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
12	20240228	140405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-1	5	-0.46	67999971	312706	28.14	217	219	216	284	154	219	217.46	1.31	0	38259	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.27	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
13	20240228	130405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	0	3	0.00	48040806	220600	19.85	217	219	216	284	154	219	217.77	1.31	0	38093	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.19	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
14	20240228	120407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	0	3	0.00	36416649	167224	15.05	217	219	216	284	154	219	217.77	1.31	0	38097	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.14	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
15	20240228	110349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	0	3	0.00	30940823	142156	12.79	217	219	216	284	154	219	217.65	1.31	0	38098	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.12	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
16	20240228	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	0	3	0.00	29109046	133768	12.04	217	219	216	284	154	219	217.61	1.31	0	37194	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.11	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
17	20240228	090405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	0	3	0.00	11177095	51503	4.64	217	219	216	284	154	219	217.02	1.31	0	19499	231	224	219	212	207	222	210	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.04	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1548300	N	N	0	N	00	N
18	20240227	160405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-6	5	-2.67	242865527	1111149	132.59	225	226	214	292	158	225	218.56	1.32	0	-592	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	258	-1.41	0.56	06	0.94	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
19	20240227	150405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	221	-4	5	-1.78	235962014	1079660	128.83	225	226	214	292	158	225	218.54	1.32	0	1	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	260	-1.43	0.56	06	0.92	-155.00	394.00	679	20230516	-67.45	205	20240123	7.80	302	-26.82	20240108	205	7.80	20240123	679	-67.45	20230516	205	7.80	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
20	20240227	140405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-6	5	-2.67	224523158	1027593	122.62	225	226	214	292	158	225	218.48	1.32	0	23319	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	258	-1.41	0.56	06	0.87	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
21	20240227	130338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	-3	5	-1.33	86344736	388339	46.34	225	226	220	292	158	225	222.33	1.32	0	-22170	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	261	-1.43	0.56	06	0.33	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
22	20240227	120407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	221	-4	5	-1.78	77762283	349378	41.69	225	226	220	292	158	225	222.56	1.32	0	-22169	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	260	-1.43	0.56	06	0.30	-155.00	394.00	679	20230516	-67.45	205	20240123	7.80	302	-26.82	20240108	205	7.80	20240123	679	-67.45	20230516	205	7.80	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
23	20240227	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	223	-2	5	-0.89	60324296	270546	32.28	225	226	221	292	158	225	222.96	1.32	0	-19781	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	263	-1.44	0.57	06	0.23	-155.00	394.00	679	20230516	-67.16	205	20240123	8.78	302	-26.16	20240108	205	8.78	20240123	679	-67.16	20230516	205	8.78	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
24	20240227	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	224	-1	5	-0.44	48785652	218517	26.07	225	226	221	292	158	225	223.24	1.32	0	-22428	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	264	-1.45	0.57	06	0.19	-155.00	394.00	679	20230516	-67.01	205	20240123	9.27	302	-25.83	20240108	205	9.27	20240123	679	-67.01	20230516	205	9.27	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
25	20240227	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	224	-1	5	-0.44	10009532	44824	5.35	225	225	222	292	158	225	223.23	1.32	0	4536	231	228	222	219	213	229	220	118	67	100	140	1	1	117785294	264	-1.45	0.57	06	0.04	-155.00	394.00	679	20230516	-67.01	205	20240123	9.27	302	-25.83	20240108	205	9.27	20240123	679	-67.01	20230516	205	9.27	20240123	0.00	N	032800	100	117 억		1548892	N	N	0	N	00	N
26	20240226	160403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	225	7	2	3.21	185198755	837873	159.24	217	225	216	283	153	218	221.03	1.29	0	24089	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	265	-1.45	0.57	06	0.71	-155.00	394.00	679	20230516	-66.86	205	20240123	9.76	302	-25.50	20240108	205	9.76	20240123	679	-66.86	20230516	205	9.76	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
27	20240226	150403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	224	6	2	2.75	164278063	744719	141.53	217	225	216	283	153	218	220.59	1.29	0	12218	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	264	-1.45	0.57	06	0.63	-155.00	394.00	679	20230516	-67.01	205	20240123	9.27	302	-25.83	20240108	205	9.27	20240123	679	-67.01	20230516	205	9.27	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
28	20240226	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	0	3	0.00	80047592	365723	69.51	217	221	216	283	153	218	218.87	1.29	0	24022	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.31	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
29	20240226	130402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	2	2	0.92	67710274	309251	58.77	217	221	216	283	153	218	218.95	1.29	0	21890	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	259	-1.42	0.56	06	0.26	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
30	20240226	120401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	0	3	0.00	58015184	264832	50.33	217	221	216	283	153	218	219.06	1.29	0	17380	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.22	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
31	20240226	110359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	1	2	0.46	51715455	236020	44.86	217	221	216	283	153	218	219.11	1.29	0	4644	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.20	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
32	20240226	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	0	3	0.00	43514227	198640	37.75	217	221	216	283	153	218	219.06	1.29	0	-3002	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.17	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
33	20240226	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	-1	5	-0.46	1324701	6120	1.16	217	217	216	283	153	218	216.45	1.29	0	-396	222	220	217	215	212	220	215	118	65	100	140	1	1	117785294	256	-1.40	0.55	06	0.01	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1524803	N	N	0	N	00	N
34	20240223	160359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	0	3	0.00	112956781	522787	100.58	218	219	214	283	153	218	216.07	1.37	0	-83787	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.44	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
35	20240223	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	-1	5	-0.46	109567955	507100	97.56	218	219	214	283	153	218	216.07	1.37	0	-83542	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	256	-1.40	0.55	06	0.43	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
36	20240223	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	-2	5	-0.92	103466710	478949	92.14	218	219	214	283	153	218	216.03	1.37	0	-83373	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	254	-1.39	0.55	06	0.41	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
37	20240223	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	-2	5	-0.92	88909446	411627	79.19	218	219	214	283	153	218	216.00	1.37	0	-88907	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	254	-1.39	0.55	06	0.35	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
38	20240223	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	-2	5	-0.92	83573077	386909	74.44	218	219	214	283	153	218	216.00	1.37	0	-88907	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	254	-1.39	0.55	06	0.33	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
39	20240223	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	-2	5	-0.92	80487356	372622	71.69	218	219	214	283	153	218	216.00	1.37	0	-88907	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	254	-1.39	0.55	06	0.32	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
40	20240223	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	-1	5	-0.46	40676776	187586	36.09	218	219	215	283	153	218	216.84	1.37	0	-38246	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	256	-1.40	0.55	06	0.16	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
41	20240223	090354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	0	3	0.00	10237519	46961	9.03	218	219	217	283	153	218	218.00	1.37	0	16417	220	218	217	215	214	219	216	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.04	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1608590	N	N	0	N	00	N
42	20240222	160348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-1	5	-0.46	112660727	519091	73.91	218	219	216	284	154	219	217.03	1.36	0	8386	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.44	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
43	20240222	150357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	-3	5	-1.37	110231304	507937	72.32	218	219	216	284	154	219	217.02	1.36	0	8708	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	254	-1.39	0.55	06	0.43	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
44	20240222	140355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	-2	5	-0.91	78585517	361993	51.54	218	219	216	284	154	219	217.09	1.36	0	10615	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	256	-1.40	0.55	06	0.31	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
45	20240222	130347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-1	5	-0.46	74265479	342168	48.72	218	219	216	284	154	219	217.04	1.36	0	11954	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.29	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
46	20240222	120354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	-2	5	-0.91	62219541	286787	40.83	218	219	216	284	154	219	216.95	1.36	0	8992	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	256	-1.40	0.55	06	0.24	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
47	20240222	110351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-1	5	-0.46	45236475	208645	29.71	218	219	216	284	154	219	216.81	1.36	0	10683	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.18	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
48	20240222	100348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	0	3	0.00	33234332	153491	21.85	218	219	216	284	154	219	216.52	1.36	0	11268	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.13	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
49	20240222	090354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-1	5	-0.46	672669	3087	0.44	218	218	217	284	154	219	217.90	1.36	0	-211	222	220	218	216	214	221	217	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.00	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1600204	N	N	0	N	00	N
50	20240221	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-1	5	-0.45	152799774	700725	172.10	219	220	216	286	154	220	218.06	1.39	0	-37232	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	258	-1.41	0.56	06	0.59	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
51	20240221	150348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-1	5	-0.45	148245939	679881	166.98	219	220	216	286	154	220	218.05	1.39	0	-39599	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	258	-1.41	0.56	06	0.58	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
52	20240221	140349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-2	5	-0.91	90360742	414020	101.69	219	220	217	286	154	220	218.25	1.39	0	16776	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	257	-1.41	0.55	06	0.35	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
53	20240221	130349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-2	5	-0.91	73234149	335513	82.40	219	220	217	286	154	220	218.28	1.39	0	13855	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	257	-1.41	0.55	06	0.28	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
54	20240221	120350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-1	5	-0.45	66065658	302752	74.36	219	220	217	286	154	220	218.22	1.39	0	12509	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	258	-1.41	0.56	06	0.26	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
55	20240221	110351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-1	5	-0.45	53730594	246426	60.52	219	220	217	286	154	220	218.04	1.39	0	11201	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	258	-1.41	0.56	06	0.21	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
56	20240221	100349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-1	5	-0.45	48612163	223053	54.78	219	220	217	286	154	220	217.94	1.39	0	3756	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	258	-1.41	0.56	06	0.19	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
57	20240221	090347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	-1	5	-0.45	2295104	10503	2.58	219	219	218	286	154	220	218.52	1.39	0	-3518	222	220	218	216	214	222	218	118	66	100	140	1	1	117785294	258	-1.41	0.56	06	0.01	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1637436	N	N	0	N	00	N
58	20240220	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	2	2	0.92	88732289	406701	83.21	220	220	216	283	153	218	218.17	1.34	0	61677	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	259	-1.42	0.56	06	0.35	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
59	20240220	150346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	1	2	0.46	81067239	371783	76.07	220	220	216	283	153	218	218.05	1.34	0	56358	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.32	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
60	20240220	140346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	0	3	0.00	78390750	359575	73.57	220	220	216	283	153	218	218.01	1.34	0	56082	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.31	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
61	20240220	130348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	1	2	0.46	62649005	287260	58.77	220	220	216	283	153	218	218.09	1.34	0	52572	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	258	-1.41	0.56	06	0.24	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
62	20240220	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	2	2	0.92	57215801	262474	53.70	220	220	216	283	153	218	217.99	1.34	0	47629	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	259	-1.42	0.56	06	0.22	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
63	20240220	110346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	2	2	0.92	21774582	99429	20.34	220	220	218	283	153	218	219.00	1.34	0	16760	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	259	-1.42	0.56	06	0.08	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
64	20240220	100335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	2	2	0.92	14815980	67764	13.86	220	220	218	283	153	218	218.64	1.34	0	15251	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	259	-1.42	0.56	06	0.06	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
65	20240220	090348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	0	3	0.00	169150	769	0.16	220	220	218	283	153	218	219.96	1.34	0	0	224	220	218	214	212	220	214	118	65	100	140	1	1	117785294	257	-1.41	0.55	06	0.00	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1575576	N	N	0	N	00	N
66	20240219	160346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	-2	5	-0.91	107027764	488753	148.40	220	222	216	286	154	220	218.98	1.27	0	85283	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	257	-1.41	0.55	06	0.41	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
67	20240219	150348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	0	3	0.00	104172056	475692	144.43	220	222	216	286	154	220	218.99	1.27	0	85022	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	259	-1.42	0.56	06	0.40	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
68	20240219	140348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	0	3	0.00	96429168	440340	133.70	220	222	216	286	154	220	218.99	1.27	0	81357	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	259	-1.42	0.56	06	0.37	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
69	20240219	130348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	0	3	0.00	81305289	370981	112.64	220	222	216	286	154	220	219.16	1.27	0	81340	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	259	-1.42	0.56	06	0.31	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
70	20240219	120347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	0	3	0.00	65133126	296951	90.16	220	222	216	286	154	220	219.34	1.27	0	78765	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	259	-1.42	0.56	06	0.25	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
71	20240219	110347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	0	3	0.00	59850974	272880	82.85	220	222	216	286	154	220	219.33	1.27	0	65593	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	259	-1.42	0.56	06	0.23	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
72	20240219	100345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	0	3	0.00	25998526	118595	36.01	220	222	216	286	154	220	219.22	1.27	0	3167	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	259	-1.42	0.56	06	0.10	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
73	20240219	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	2	2	0.91	1977062	8983	2.73	220	222	220	286	154	220	220.09	1.27	0	0	226	223	221	218	216	222	217	118	66	100	140	1	1	117785294	261	-1.43	0.56	06	0.01	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1490293	N	N	0	N	00	N
74	20240216	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	-4	5	-1.79	71792759	324895	149.88	224	224	219	291	157	224	220.97	1.30	0	-44587	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	259	-1.42	0.56	06	0.28	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
75	20240216	150345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	220	-4	5	-1.79	67565049	305700	141.03	224	224	219	291	157	224	221.02	1.30	0	-44712	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	259	-1.42	0.56	06	0.26	-155.00	394.00	679	20230516	-67.60	205	20240123	7.32	302	-27.15	20240108	205	7.32	20240123	679	-67.60	20230516	205	7.32	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
76	20240216	140347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	-2	5	-0.89	59467230	269000	124.10	224	224	219	291	157	224	221.07	1.30	0	-45085	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	261	-1.43	0.56	06	0.23	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
77	20240216	130343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	-2	5	-0.89	48111838	217664	100.41	224	224	219	291	157	224	221.04	1.30	0	-44976	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	261	-1.43	0.56	06	0.18	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
78	20240216	120346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	221	-3	5	-1.34	36484834	164800	76.03	224	224	220	291	157	224	221.39	1.30	0	-43828	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	260	-1.43	0.56	06	0.14	-155.00	394.00	679	20230516	-67.45	205	20240123	7.80	302	-26.82	20240108	205	7.80	20240123	679	-67.45	20230516	205	7.80	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
79	20240216	110346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	-2	5	-0.89	28470202	128414	59.24	224	224	220	291	157	224	221.71	1.30	0	-38112	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	261	-1.43	0.56	06	0.11	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
80	20240216	100343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	224	0	3	0.00	24549877	110775	51.10	224	224	220	291	157	224	221.62	1.30	0	-37318	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	264	-1.45	0.57	06	0.09	-155.00	394.00	679	20230516	-67.01	205	20240123	9.27	302	-25.83	20240108	205	9.27	20240123	679	-67.01	20230516	205	9.27	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
81	20240216	090340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	223	-1	5	-0.45	4572927	20420	9.42	224	224	223	291	157	224	223.94	1.30	0	-16336	228	226	223	221	218	227	222	118	67	100	140	1	1	117785294	263	-1.44	0.57	06	0.02	-155.00	394.00	679	20230516	-67.16	205	20240123	8.78	302	-26.16	20240108	205	8.78	20240123	679	-67.16	20230516	205	8.78	20240123	0.00	N	032800	100	117 억		1534880	N	N	0	N	00	N
82	20240215	160342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	224	3	2	1.36	48055798	216503	39.76	221	225	220	287	155	221	221.96	1.31	0	-7015	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	264	-1.45	0.57	06	0.18	-155.00	394.00	679	20230516	-67.01	205	20240123	9.27	302	-25.83	20240108	205	9.27	20240123	679	-67.01	20230516	205	9.27	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
83	20240215	150345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	223	2	2	0.90	42160017	190064	34.91	221	225	220	287	155	221	221.82	1.31	0	-7015	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	263	-1.44	0.57	06	0.16	-155.00	394.00	679	20230516	-67.16	205	20240123	8.78	302	-26.16	20240108	205	8.78	20240123	679	-67.16	20230516	205	8.78	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
84	20240215	140342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	223	2	2	0.90	37645404	169775	31.18	221	225	220	287	155	221	221.74	1.31	0	-7008	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	263	-1.44	0.57	06	0.14	-155.00	394.00	679	20230516	-67.16	205	20240123	8.78	302	-26.16	20240108	205	8.78	20240123	679	-67.16	20230516	205	8.78	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
85	20240215	130341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	1	2	0.45	33423339	150799	27.70	221	225	220	287	155	221	221.64	1.31	0	-6999	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	261	-1.43	0.56	06	0.13	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
86	20240215	120343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	1	2	0.45	31725106	143148	26.29	221	225	220	287	155	221	221.62	1.31	0	-6999	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	261	-1.43	0.56	06	0.12	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
87	20240215	110341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	221	0	3	0.00	29069353	131176	24.09	221	225	220	287	155	221	221.61	1.31	0	-6999	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	260	-1.43	0.56	06	0.11	-155.00	394.00	679	20230516	-67.45	205	20240123	7.80	302	-26.82	20240108	205	7.80	20240123	679	-67.45	20230516	205	7.80	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
88	20240215	100341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	1	2	0.45	21538378	97124	17.84	221	225	221	287	155	221	221.76	1.31	0	-6999	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	261	-1.43	0.56	06	0.08	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
89	20240215	090338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	222	1	2	0.45	2320279	10365	1.90	221	225	221	287	155	221	223.86	1.31	0	-459	231	226	221	216	211	228	218	118	66	100	140	1	1	117785294	261	-1.43	0.56	06	0.01	-155.00	394.00	679	20230516	-67.30	205	20240123	8.29	302	-26.49	20240108	205	8.29	20240123	679	-67.30	20230516	205	8.29	20240123	0.00	N	032800	100	117 억		1541895	N	N	0	N	00	N
90	20240214	160338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	221	5	2	2.31	117792429	534932	114.44	216	226	216	280	152	216	220.20	1.21	0	120637	222	218	214	210	206	221	213	118	64	100	140	1	1	117785294	260	-1.43	0.56	06	0.45	-155.00	394.00	679	20230516	-67.45	205	20240123	7.80	302	-26.82	20240108	205	7.80	20240123	679	-67.45	20230516	205	7.80	20240123	0.00	N	032800	100	117 억		1421258	N	N	0	N	00	N
91	20240214	150339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	221	5	2	2.31	113417656	515126	110.21	216	226	216	280	152	216	220.17	1.21	0	120637	222	218	214	210	206	221	213	118	64	100	140	1	1	117785294	260	-1.43	0.56	06	0.44	-155.00	394.00	679	20230516	-67.45	205	20240123	7.80	302	-26.82	20240108	205	7.80	20240123	679	-67.45	20230516	205	7.80	20240123	0.00	N	032800	100	117 억		1421258	N	N	0	N	00	N
92	20240214	140337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	3	2	1.39	105247985	477963	102.26	216	226	216	280	152	216	220.20	1.21	0	112469	222	218	214	210	206	221	213	118	64	100	140	1	1	117785294	258	-1.41	0.56	06	0.41	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1421258	N	N	0	N	00	N
93	20240214	130340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	2	2	0.93	95203237	432045	92.43	216	226	216	280	152	216	220.35	1.21	0	102738	222	218	214	210	206	221	213	118	64	100	140	1	1	117785294	257	-1.41	0.55	06	0.37	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1421258	N	N	0	N	00	N
94	20240214	120336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	3	2	1.39	84368534	382657	81.87	216	226	216	280	152	216	220.48	1.21	0	101140	222	218	214	210	206	221	213	118	64	100	140	1	1	117785294	258	-1.41	0.56	06	0.32	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1421258	N	N	0	N	00	N
95	20240214	110340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	219	3	2	1.39	76765736	348066	74.47	216	226	216	280	152	216	220.55	1.21	0	101146	222	218	214	210	206	221	213	118	64	100	140	1	1	117785294	258	-1.41	0.56	06	0.30	-155.00	394.00	679	20230516	-67.75	205	20240123	6.83	302	-27.48	20240108	205	6.83	20240123	679	-67.75	20230516	205	6.83	20240123	0.00	N	032800	100	117 억		1421258	N	N	0	N	00	N
96	20240214	090334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	218	2	2	0.93	2097687	9651	2.06	216	219	216	280	152	216	217.35	1.21	0	3870	222	218	214	210	206	221	213	118	64	100	140	1	1	117785294	257	-1.41	0.55	06	0.01	-155.00	394.00	679	20230516	-67.89	205	20240123	6.34	302	-27.81	20240108	205	6.34	20240123	679	-67.89	20230516	205	6.34	20240123	0.00	N	032800	100	117 억		1421258	N	N	0	N	00	N
97	20240213	160334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	3	2	1.41	99873775	463927	106.53	213	218	210	276	150	213	215.28	1.13	0	91810	218	215	214	211	210	215	211	118	63	100	140	1	1	117785294	254	-1.39	0.55	06	0.39	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1329448	N	N	0	N	00	N
98	20240213	150332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	216	3	2	1.41	97689293	453804	104.20	213	218	210	276	150	213	215.27	1.13	0	89742	218	215	214	211	210	215	211	118	63	100	140	1	1	117785294	254	-1.39	0.55	06	0.39	-155.00	394.00	679	20230516	-68.19	205	20240123	5.37	302	-28.48	20240108	205	5.37	20240123	679	-68.19	20230516	205	5.37	20240123	0.00	N	032800	100	117 억		1329448	N	N	0	N	00	N
99	20240213	140339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	4	2	1.88	77334659	359923	82.65	213	218	210	276	150	213	214.86	1.13	0	57275	218	215	214	211	210	215	211	118	63	100	140	1	1	117785294	256	-1.40	0.55	06	0.31	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1329448	N	N	0	N	00	N
100	20240213	130336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	4	2	1.88	68990397	321319	73.78	213	218	210	276	150	213	214.71	1.13	0	27237	218	215	214	211	210	215	211	118	63	100	140	1	1	117785294	256	-1.40	0.55	06	0.27	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1329448	N	N	0	N	00	N
101	20240213	120338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	214	1	2	0.47	62576760	291667	66.97	213	218	210	276	150	213	214.55	1.13	0	25542	218	215	214	211	210	215	211	118	63	100	140	1	1	117785294	252	-1.38	0.54	06	0.25	-155.00	394.00	679	20230516	-68.48	205	20240123	4.39	302	-29.14	20240108	205	4.39	20240123	679	-68.48	20230516	205	4.39	20240123	0.00	N	032800	100	117 억		1329448	N	N	0	N	00	N
102	20240213	110337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	217	4	2	1.88	51171186	238593	54.79	213	218	210	276	150	213	214.47	1.13	0	7533	218	215	214	211	210	215	211	118	63	100	140	1	1	117785294	256	-1.40	0.55	06	0.20	-155.00	394.00	679	20230516	-68.04	205	20240123	5.85	302	-28.15	20240108	205	5.85	20240123	679	-68.04	20230516	205	5.85	20240123	0.00	N	032800	100	117 억		1329448	N	N	0	N	00	N
103	20240213	100309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	214	1	2	0.47	31784730	148810	34.17	213	216	210	276	150	213	213.59	1.13	0	-2413	218	215	214	211	210	215	211	118	63	100	140	1	1	117785294	252	-1.38	0.54	06	0.13	-155.00	394.00	679	20230516	-68.48	205	20240123	4.39	302	-29.14	20240108	205	4.39	20240123	679	-68.48	20230516	205	4.39	20240123	0.00	N	032800	100	117 억		1329448	N	N	0	N	00	N