KissMeData/035620/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	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	659	-7	5	-1.05	66687862	101080	123.41	669	669	658	865	467	666	659.75	1.34	0	-12966	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	491	-3.70	0.56	12	0.14	-178.00	1172.00	989	20230228	-33.37	600	20231227	9.83	848	-22.29	20240103	644	2.33	20240102	981	-32.82	20230410	600	9.83	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
3	20240229	150419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	-6	5	-0.90	65374397	99087	120.97	669	669	658	865	467	666	659.77	1.34	0	-12959	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	491	-3.71	0.56	12	0.13	-178.00	1172.00	989	20230228	-33.27	600	20231227	10.00	848	-22.17	20240103	644	2.48	20240102	981	-32.72	20230410	600	10.00	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
4	20240229	140420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	-6	5	-0.90	54672144	82851	101.15	669	669	658	865	467	666	659.89	1.34	0	-6183	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	491	-3.71	0.56	12	0.11	-178.00	1172.00	989	20230228	-33.27	600	20231227	10.00	848	-22.17	20240103	644	2.48	20240102	981	-32.72	20230410	600	10.00	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
5	20240229	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	659	-7	5	-1.05	51709435	78353	95.66	669	669	658	865	467	666	659.95	1.34	0	-4372	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	491	-3.70	0.56	12	0.11	-178.00	1172.00	989	20230228	-33.37	600	20231227	9.83	848	-22.29	20240103	644	2.33	20240102	981	-32.82	20230410	600	9.83	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
6	20240229	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	659	-7	5	-1.05	47431272	71858	87.73	669	669	658	865	467	666	660.07	1.34	0	-4172	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	491	-3.70	0.56	12	0.10	-178.00	1172.00	989	20230228	-33.37	600	20231227	9.83	848	-22.29	20240103	644	2.33	20240102	981	-32.82	20230410	600	9.83	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
7	20240229	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	659	-7	5	-1.05	37762515	57197	69.83	669	669	658	865	467	666	660.22	1.34	0	-3598	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	491	-3.70	0.56	12	0.08	-178.00	1172.00	989	20230228	-33.37	600	20231227	9.83	848	-22.29	20240103	644	2.33	20240102	981	-32.82	20230410	600	9.83	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
8	20240229	100420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	-6	5	-0.90	24912452	37700	46.03	669	669	658	865	467	666	660.81	1.34	0	-3340	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	491	-3.71	0.56	12	0.05	-178.00	1172.00	989	20230228	-33.27	600	20231227	10.00	848	-22.17	20240103	644	2.48	20240102	981	-32.72	20230410	600	10.00	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
9	20240229	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	661	-5	5	-0.75	2401518	3621	4.42	669	669	660	865	467	666	663.22	1.34	0	-2006	672	668	666	662	660	668	662	372	199	500	460	1	1	74439675	492	-3.71	0.56	12	0.00	-178.00	1172.00	989	20230228	-33.16	600	20231227	10.17	848	-22.05	20240103	644	2.64	20240102	981	-32.62	20230410	600	10.17	20231227	0.06	N	035620	500	372 억		1000769	N	N	0	N	00	N
10	20240228	160356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	666	-5	5	-0.75	54454268	81708	86.66	668	670	664	872	470	671	666.46	1.35	0	-4034	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	496	-3.74	0.57	12	0.11	-178.00	1172.00	1003	20230222	-33.60	600	20231227	11.00	848	-21.46	20240103	644	3.42	20240102	989	-32.66	20230228	600	11.00	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
11	20240228	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	-4	5	-0.60	51873161	77834	82.56	668	670	664	872	470	671	666.46	1.35	0	-4036	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	497	-3.75	0.57	12	0.10	-178.00	1172.00	1003	20230222	-33.50	600	20231227	11.17	848	-21.34	20240103	644	3.57	20240102	989	-32.56	20230228	600	11.17	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
12	20240228	140420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	668	-3	5	-0.45	36247026	54371	57.67	668	670	664	872	470	671	666.66	1.35	0	-3005	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	497	-3.75	0.57	12	0.07	-178.00	1172.00	1003	20230222	-33.40	600	20231227	11.33	848	-21.23	20240103	644	3.73	20240102	989	-32.46	20230228	600	11.33	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
13	20240228	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	-4	5	-0.60	29435452	44148	46.83	668	670	664	872	470	671	666.74	1.35	0	-1926	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	497	-3.75	0.57	12	0.06	-178.00	1172.00	1003	20230222	-33.50	600	20231227	11.17	848	-21.34	20240103	644	3.57	20240102	989	-32.56	20230228	600	11.17	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
14	20240228	120422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	668	-3	5	-0.45	19920211	29890	31.70	668	670	664	872	470	671	666.45	1.35	0	-1843	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	497	-3.75	0.57	12	0.04	-178.00	1172.00	1003	20230222	-33.40	600	20231227	11.33	848	-21.23	20240103	644	3.73	20240102	989	-32.46	20230228	600	11.33	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
15	20240228	110402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	666	-5	5	-0.75	16956727	25452	27.00	668	670	664	872	470	671	666.22	1.35	0	-1763	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	496	-3.74	0.57	12	0.03	-178.00	1172.00	1003	20230222	-33.60	600	20231227	11.00	848	-21.46	20240103	644	3.42	20240102	989	-32.66	20230228	600	11.00	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
16	20240228	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	-4	5	-0.60	12534481	18819	19.96	668	670	664	872	470	671	666.05	1.35	0	-805	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	497	-3.75	0.57	12	0.03	-178.00	1172.00	1003	20230222	-33.50	600	20231227	11.17	848	-21.34	20240103	644	3.57	20240102	989	-32.56	20230228	600	11.17	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
17	20240228	090420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	-4	5	-0.60	504061	756	0.80	668	668	665	872	470	671	666.75	1.35	0	348	681	675	670	664	659	673	662	372	201	500	460	1	1	74439675	497	-3.75	0.57	12	0.00	-178.00	1172.00	1003	20230222	-33.50	600	20231227	11.17	848	-21.34	20240103	644	3.57	20240102	989	-32.56	20230228	600	11.17	20231227	0.06	N	035620	500	372 억		1004793	N	N	0	N	00	N
18	20240227	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	671	-4	5	-0.59	63046335	94280	80.34	675	676	665	877	473	675	668.71	1.36	0	-9687	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	499	-3.77	0.57	12	0.13	-178.00	1172.00	1008	20230221	-33.43	600	20231227	11.83	848	-20.87	20240103	644	4.19	20240102	989	-32.15	20230228	600	11.83	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
19	20240227	150420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	668	-7	5	-1.04	60758005	90856	77.42	675	676	665	877	473	675	668.73	1.36	0	-9676	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	497	-3.75	0.57	12	0.12	-178.00	1172.00	1008	20230221	-33.73	600	20231227	11.33	848	-21.23	20240103	644	3.73	20240102	989	-32.46	20230228	600	11.33	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
20	20240227	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	-8	5	-1.19	53185083	79511	67.75	675	676	665	877	473	675	668.90	1.36	0	-7411	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	497	-3.75	0.57	12	0.11	-178.00	1172.00	1008	20230221	-33.83	600	20231227	11.17	848	-21.34	20240103	644	3.57	20240102	989	-32.56	20230228	600	11.17	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
21	20240227	130351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	669	-6	5	-0.89	41480743	61937	52.78	675	676	666	877	473	675	669.72	1.36	0	-7003	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	498	-3.76	0.57	12	0.08	-178.00	1172.00	1008	20230221	-33.63	600	20231227	11.50	848	-21.11	20240103	644	3.88	20240102	989	-32.36	20230228	600	11.50	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
22	20240227	120422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	-5	5	-0.74	35038105	52301	44.57	675	676	666	877	473	675	669.93	1.36	0	-6930	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	499	-3.76	0.57	12	0.07	-178.00	1172.00	1008	20230221	-33.53	600	20231227	11.67	848	-20.99	20240103	644	4.04	20240102	989	-32.25	20230228	600	11.67	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
23	20240227	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	671	-4	5	-0.59	27446365	40972	34.91	675	676	666	877	473	675	669.88	1.36	0	-5060	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	499	-3.77	0.57	12	0.06	-178.00	1172.00	1008	20230221	-33.43	600	20231227	11.83	848	-20.87	20240103	644	4.19	20240102	989	-32.15	20230228	600	11.83	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
24	20240227	100417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	-5	5	-0.74	23206735	34631	29.51	675	676	666	877	473	675	670.11	1.36	0	-5128	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	499	-3.76	0.57	12	0.05	-178.00	1172.00	1008	20230221	-33.53	600	20231227	11.67	848	-20.99	20240103	644	4.04	20240102	989	-32.25	20230228	600	11.67	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
25	20240227	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	675	0	3	0.00	716161	1061	0.90	675	675	672	877	473	675	674.99	1.36	0	-561	705	690	676	661	647	683	654	372	202	500	470	1	1	74439675	502	-3.79	0.58	12	0.00	-178.00	1172.00	1008	20230221	-33.04	600	20231227	12.50	848	-20.40	20240103	644	4.81	20240102	989	-31.75	20230228	600	12.50	20231227	0.06	N	035620	500	372 억		1014480	N	N	0	N	00	N
26	20240226	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	675	-6	5	-0.88	78164309	116364	124.35	681	691	662	885	477	681	671.72	1.38	0	-11630	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	502	-3.79	0.58	12	0.16	-178.00	1172.00	1008	20230221	-33.04	600	20231227	12.50	848	-20.40	20240103	644	4.81	20240102	989	-31.75	20230228	600	12.50	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
27	20240226	150418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	-11	5	-1.62	73046582	108728	116.19	681	691	662	885	477	681	671.83	1.38	0	-10582	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	499	-3.76	0.57	12	0.15	-178.00	1172.00	1008	20230221	-33.53	600	20231227	11.67	848	-20.99	20240103	644	4.04	20240102	989	-32.25	20230228	600	11.67	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
28	20240226	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	-7	5	-1.03	69221333	103033	110.10	681	691	662	885	477	681	671.84	1.38	0	-8129	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	502	-3.79	0.58	12	0.14	-178.00	1172.00	1008	20230221	-33.13	600	20231227	12.33	848	-20.52	20240103	644	4.66	20240102	989	-31.85	20230228	600	12.33	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
29	20240226	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	-8	5	-1.17	61313598	91283	97.54	681	691	662	885	477	681	671.69	1.38	0	-5695	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	501	-3.78	0.57	12	0.12	-178.00	1172.00	1008	20230221	-33.23	600	20231227	12.17	848	-20.64	20240103	644	4.50	20240102	989	-31.95	20230228	600	12.17	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
30	20240226	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	669	-12	5	-1.76	57138385	85070	90.91	681	691	662	885	477	681	671.66	1.38	0	-698	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	498	-3.76	0.57	12	0.11	-178.00	1172.00	1008	20230221	-33.63	600	20231227	11.50	848	-21.11	20240103	644	3.88	20240102	989	-32.36	20230228	600	11.50	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
31	20240226	110413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	-7	5	-1.03	21185696	31245	33.39	681	691	674	885	477	681	678.05	1.38	0	-1123	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	502	-3.79	0.58	12	0.04	-178.00	1172.00	1008	20230221	-33.13	600	20231227	12.33	848	-20.52	20240103	644	4.66	20240102	989	-31.85	20230228	600	12.33	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
32	20240226	100411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	687	6	2	0.88	4121682	6032	6.45	681	691	681	885	477	681	683.30	1.38	0	-353	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	511	-3.86	0.59	12	0.01	-178.00	1172.00	1008	20230221	-31.85	600	20231227	14.50	848	-18.99	20240103	644	6.68	20240102	989	-30.54	20230228	600	14.50	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
33	20240226	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	0	3	0.00	1558809	2289	2.45	681	681	681	885	477	681	681.00	1.38	0	-20	713	697	687	671	661	692	666	372	204	500	470	1	1	74439675	507	-3.83	0.58	12	0.00	-178.00	1172.00	1008	20230221	-32.44	600	20231227	13.50	848	-19.69	20240103	644	5.75	20240102	989	-31.14	20230228	600	13.50	20231227	0.06	N	035620	500	372 억		1026090	N	N	0	N	00	N
34	20240223	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	-4	5	-0.58	63837422	93581	74.73	690	703	677	890	480	685	682.16	1.38	0	-4651	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	507	-3.83	0.58	12	0.13	-178.00	1172.00	1008	20230221	-32.44	600	20231227	13.50	848	-19.69	20240103	644	5.75	20240102	989	-31.14	20230228	600	13.50	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
35	20240223	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	-4	5	-0.58	58937577	86369	68.97	690	703	677	890	480	685	682.39	1.38	0	-4651	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	507	-3.83	0.58	12	0.12	-178.00	1172.00	1008	20230221	-32.44	600	20231227	13.50	848	-19.69	20240103	644	5.75	20240102	989	-31.14	20230228	600	13.50	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
36	20240223	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	-3	5	-0.44	57026429	83561	66.73	690	703	677	890	480	685	682.45	1.38	0	-3601	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	508	-3.83	0.58	12	0.11	-178.00	1172.00	1008	20230221	-32.34	600	20231227	13.67	848	-19.58	20240103	644	5.90	20240102	989	-31.04	20230228	600	13.67	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
37	20240223	130410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	-4	5	-0.58	56744016	83148	66.40	690	703	677	890	480	685	682.45	1.38	0	-3570	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	507	-3.83	0.58	12	0.11	-178.00	1172.00	1008	20230221	-32.44	600	20231227	13.50	848	-19.69	20240103	644	5.75	20240102	989	-31.14	20230228	600	13.50	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
38	20240223	120410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	684	-1	5	-0.15	28605323	41834	33.41	690	703	677	890	480	685	683.78	1.38	0	-2159	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	509	-3.84	0.58	12	0.06	-178.00	1172.00	1008	20230221	-32.14	600	20231227	14.00	848	-19.34	20240103	644	6.21	20240102	989	-30.84	20230228	600	14.00	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
39	20240223	110408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	689	4	2	0.58	22963671	33625	26.85	690	703	677	890	480	685	682.93	1.38	0	-797	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	513	-3.87	0.59	12	0.05	-178.00	1172.00	1008	20230221	-31.65	600	20231227	14.83	848	-18.75	20240103	644	6.99	20240102	989	-30.33	20230228	600	14.83	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
40	20240223	100407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	-3	5	-0.44	12793949	18822	15.03	690	690	677	890	480	685	679.73	1.38	0	-725	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	508	-3.83	0.58	12	0.03	-178.00	1172.00	1008	20230221	-32.34	600	20231227	13.67	848	-19.58	20240103	644	5.90	20240102	989	-31.04	20230228	600	13.67	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
41	20240223	090409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	687	2	2	0.29	2065	3	0.00	690	690	687	890	480	685	688.33	1.38	0	-2	713	699	689	675	665	694	670	372	205	500	470	1	1	74439675	511	-3.86	0.59	12	0.00	-178.00	1172.00	1008	20230221	-31.85	600	20231227	14.50	848	-18.99	20240103	644	6.68	20240102	989	-30.54	20230228	600	14.50	20231227	0.06	N	035620	500	372 억		1030741	N	N	0	N	00	N
42	20240222	160402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-6	5	-0.87	85017168	124224	101.34	691	703	679	898	484	691	684.39	1.41	0	-20807	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	510	-3.85	0.58	12	0.17	-178.00	1172.00	1009	20230216	-32.11	600	20231227	14.17	848	-19.22	20240103	644	6.37	20240102	1003	-31.70	20230222	600	14.17	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
43	20240222	150411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	-11	5	-1.59	73723285	107635	87.80	691	703	679	898	484	691	684.94	1.41	0	-18824	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	506	-3.82	0.58	12	0.14	-178.00	1172.00	1009	20230216	-32.61	600	20231227	13.33	848	-19.81	20240103	644	5.59	20240102	1003	-32.20	20230222	600	13.33	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
44	20240222	140409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-6	5	-0.87	49256163	71703	58.49	691	703	680	898	484	691	686.95	1.41	0	-16795	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	510	-3.85	0.58	12	0.10	-178.00	1172.00	1009	20230216	-32.11	600	20231227	14.17	848	-19.22	20240103	644	6.37	20240102	1003	-31.70	20230222	600	14.17	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
45	20240222	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	689	-2	5	-0.29	32834132	47858	39.04	691	703	680	898	484	691	686.07	1.41	0	-15954	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	513	-3.87	0.59	12	0.06	-178.00	1172.00	1009	20230216	-31.71	600	20231227	14.83	848	-18.75	20240103	644	6.99	20240102	1003	-31.31	20230222	600	14.83	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
46	20240222	120409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	688	-3	5	-0.43	32243465	47000	38.34	691	703	680	898	484	691	686.03	1.41	0	-15714	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	512	-3.87	0.59	12	0.06	-178.00	1172.00	1009	20230216	-31.81	600	20231227	14.67	848	-18.87	20240103	644	6.83	20240102	1003	-31.41	20230222	600	14.67	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
47	20240222	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-6	5	-0.87	30530596	44507	36.31	691	703	680	898	484	691	685.97	1.41	0	-13335	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	510	-3.85	0.58	12	0.06	-178.00	1172.00	1009	20230216	-32.11	600	20231227	14.17	848	-19.22	20240103	644	6.37	20240102	1003	-31.70	20230222	600	14.17	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
48	20240222	100401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-6	5	-0.87	19947405	29012	23.67	691	703	683	898	484	691	687.56	1.41	0	-13363	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	510	-3.85	0.58	12	0.04	-178.00	1172.00	1009	20230216	-32.11	600	20231227	14.17	848	-19.22	20240103	644	6.37	20240102	1003	-31.70	20230222	600	14.17	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
49	20240222	090408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	703	12	2	1.74	117537	170	0.14	691	703	691	898	484	691	691.39	1.41	0	-21	712	701	696	685	680	699	683	372	207	500	480	1	1	74439675	523	-3.95	0.60	12	0.00	-178.00	1172.00	1009	20230216	-30.33	600	20231227	17.17	848	-17.10	20240103	644	9.16	20240102	1003	-29.91	20230222	600	17.17	20231227	0.06	N	035620	500	372 억		1051548	N	N	0	N	00	N
50	20240221	160405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	691	-9	5	-1.29	85103705	122585	122.24	696	707	691	910	490	700	694.44	1.42	0	-5871	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	514	-3.88	0.59	12	0.16	-178.00	1172.00	1026	20230215	-32.65	600	20231227	15.17	848	-18.51	20240103	644	7.30	20240102	1008	-31.45	20230221	600	15.17	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
51	20240221	150401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	694	-6	5	-0.86	58282179	83782	83.55	696	707	692	910	490	700	695.64	1.42	0	-4677	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	517	-3.90	0.59	12	0.11	-178.00	1172.00	1026	20230215	-32.36	600	20231227	15.67	848	-18.16	20240103	644	7.76	20240102	1008	-31.15	20230221	600	15.67	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
52	20240221	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	-7	5	-1.00	46817259	67241	67.05	696	707	692	910	490	700	696.26	1.42	0	-2861	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	516	-3.89	0.59	12	0.09	-178.00	1172.00	1026	20230215	-32.46	600	20231227	15.50	848	-18.28	20240103	644	7.61	20240102	1008	-31.25	20230221	600	15.50	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
53	20240221	130403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	699	-1	5	-0.14	33218671	47672	47.54	696	707	692	910	490	700	696.82	1.42	0	-2877	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	520	-3.93	0.60	12	0.06	-178.00	1172.00	1026	20230215	-31.87	600	20231227	16.50	848	-17.57	20240103	644	8.54	20240102	1008	-30.65	20230221	600	16.50	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
54	20240221	120404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	700	0	3	0.00	29828097	42816	42.70	696	707	692	910	490	700	696.66	1.42	0	1592	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	521	-3.93	0.60	12	0.06	-178.00	1172.00	1026	20230215	-31.77	600	20231227	16.67	848	-17.45	20240103	644	8.70	20240102	1008	-30.56	20230221	600	16.67	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
55	20240221	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	698	-2	5	-0.29	20729558	29759	29.68	696	707	692	910	490	700	696.58	1.42	0	1498	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	520	-3.92	0.60	12	0.04	-178.00	1172.00	1026	20230215	-31.97	600	20231227	16.33	848	-17.69	20240103	644	8.39	20240102	1008	-30.75	20230221	600	16.33	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
56	20240221	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	700	0	3	0.00	10713616	15369	15.33	696	707	694	910	490	700	697.09	1.42	0	1559	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	521	-3.93	0.60	12	0.02	-178.00	1172.00	1026	20230215	-31.77	600	20231227	16.67	848	-17.45	20240103	644	8.70	20240102	1008	-30.56	20230221	600	16.67	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
57	20240221	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	705	5	2	0.71	3179062	4544	4.53	696	707	696	910	490	700	699.62	1.42	0	2656	723	711	703	691	683	707	687	372	210	500	490	1	1	74439675	525	-3.96	0.60	12	0.01	-178.00	1172.00	1026	20230215	-31.29	600	20231227	17.50	848	-16.86	20240103	644	9.47	20240102	1008	-30.06	20230221	600	17.50	20231227	0.07	N	035620	500	372 억		1057419	N	N	0	N	00	N
58	20240220	160357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	700	-3	5	-0.43	69173567	98747	99.39	709	715	695	913	493	703	700.51	1.43	0	-5642	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	521	-3.93	0.60	12	0.13	-178.00	1172.00	1050	20230214	-33.33	600	20231227	16.67	848	-17.45	20240103	644	8.70	20240102	1008	-30.56	20230221	600	16.67	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
59	20240220	150400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	700	-3	5	-0.43	65820093	93954	94.56	709	715	695	913	493	703	700.56	1.43	0	-5532	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	521	-3.93	0.60	12	0.13	-178.00	1172.00	1050	20230214	-33.33	600	20231227	16.67	848	-17.45	20240103	644	8.70	20240102	1008	-30.56	20230221	600	16.67	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
60	20240220	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	699	-4	5	-0.57	49009887	69927	70.38	709	715	695	913	493	703	700.87	1.43	0	-1108	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	520	-3.93	0.60	12	0.09	-178.00	1172.00	1050	20230214	-33.43	600	20231227	16.50	848	-17.57	20240103	644	8.54	20240102	1008	-30.65	20230221	600	16.50	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
61	20240220	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	704	1	2	0.14	25531646	36354	36.59	709	715	699	913	493	703	702.31	1.43	0	-1950	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	524	-3.96	0.60	12	0.05	-178.00	1172.00	1050	20230214	-32.95	600	20231227	17.33	848	-16.98	20240103	644	9.32	20240102	1008	-30.16	20230221	600	17.33	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
62	20240220	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	701	-2	5	-0.28	19422961	27641	27.82	709	715	699	913	493	703	702.69	1.43	0	-1986	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	522	-3.94	0.60	12	0.04	-178.00	1172.00	1050	20230214	-33.24	600	20231227	16.83	848	-17.33	20240103	644	8.85	20240102	1008	-30.46	20230221	600	16.83	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
63	20240220	110359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	701	-2	5	-0.28	15983189	22743	22.89	709	715	699	913	493	703	702.77	1.43	0	-1964	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	522	-3.94	0.60	12	0.03	-178.00	1172.00	1050	20230214	-33.24	600	20231227	16.83	848	-17.33	20240103	644	8.85	20240102	1008	-30.46	20230221	600	16.83	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
64	20240220	100349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	699	-4	5	-0.57	7170754	10179	10.24	709	715	699	913	493	703	704.47	1.43	0	-2033	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	520	-3.93	0.60	12	0.01	-178.00	1172.00	1050	20230214	-33.43	600	20231227	16.50	848	-17.57	20240103	644	8.54	20240102	1008	-30.65	20230221	600	16.50	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
65	20240220	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	709	6	2	0.85	1418	2	0.00	709	709	709	913	493	703	709.00	1.43	0	0	731	716	703	688	675	710	682	372	210	500	490	1	1	74439675	528	-3.98	0.60	12	0.00	-178.00	1172.00	1050	20230214	-32.48	600	20231227	18.17	848	-16.39	20240103	644	10.09	20240102	1008	-29.66	20230221	600	18.17	20231227	0.07	N	035620	500	372 억		1063061	N	N	0	N	00	N
66	20240219	160400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	703	-7	5	-0.99	70017077	99335	40.34	718	718	690	923	497	710	704.86	1.44	0	-9460	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	523	-3.95	0.60	12	0.13	-178.00	1172.00	1127	20230213	-37.62	600	20231227	17.17	848	-17.10	20240103	644	9.16	20240102	1008	-30.26	20230221	600	17.17	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
67	20240219	150402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	709	-1	5	-0.14	69237009	98229	39.89	718	718	690	923	497	710	704.85	1.44	0	-9286	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	528	-3.98	0.60	12	0.13	-178.00	1172.00	1127	20230213	-37.09	600	20231227	18.17	848	-16.39	20240103	644	10.09	20240102	1008	-29.66	20230221	600	18.17	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
68	20240219	140402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	710	0	3	0.00	66678667	94623	38.43	718	718	690	923	497	710	704.68	1.44	0	-9066	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	529	-3.99	0.61	12	0.13	-178.00	1172.00	1127	20230213	-37.00	600	20231227	18.33	848	-16.27	20240103	644	10.25	20240102	1008	-29.56	20230221	600	18.33	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
69	20240219	130402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	709	-1	5	-0.14	65159324	92481	37.56	718	718	690	923	497	710	704.57	1.44	0	-8820	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	528	-3.98	0.60	12	0.12	-178.00	1172.00	1127	20230213	-37.09	600	20231227	18.17	848	-16.39	20240103	644	10.09	20240102	1008	-29.66	20230221	600	18.17	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
70	20240219	120401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	707	-3	5	-0.42	59509437	84498	34.31	718	718	690	923	497	710	704.27	1.44	0	-7865	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	526	-3.97	0.60	12	0.11	-178.00	1172.00	1127	20230213	-37.27	600	20231227	17.83	848	-16.63	20240103	644	9.78	20240102	1008	-29.86	20230221	600	17.83	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
71	20240219	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	712	2	2	0.28	47980279	68282	27.73	718	718	690	923	497	710	702.68	1.44	0	1908	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	530	-4.00	0.61	12	0.09	-178.00	1172.00	1127	20230213	-36.82	600	20231227	18.67	848	-16.04	20240103	644	10.56	20240102	1008	-29.37	20230221	600	18.67	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
72	20240219	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	707	-3	5	-0.42	29541019	42036	17.07	718	718	690	923	497	710	702.76	1.44	0	2846	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	526	-3.97	0.60	12	0.06	-178.00	1172.00	1127	20230213	-37.27	600	20231227	17.83	848	-16.63	20240103	644	9.78	20240102	1008	-29.86	20230221	600	17.83	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
73	20240219	090359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	711	1	2	0.14	3167704	4444	1.80	718	718	711	923	497	710	712.80	1.44	0	-297	746	728	702	684	658	737	693	372	213	500	490	1	1	74439675	529	-3.99	0.61	12	0.01	-178.00	1172.00	1127	20230213	-36.91	600	20231227	18.50	848	-16.16	20240103	644	10.40	20240102	1008	-29.46	20230221	600	18.50	20231227	0.07	N	035620	500	372 억		1072245	N	N	0	N	00	N
74	20240216	160356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	710	34	2	5.03	171366876	244239	243.01	683	720	676	878	474	676	701.61	1.38	0	44427	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	529	-3.99	0.61	12	0.33	-178.00	1172.00	1127	20230213	-37.00	600	20231227	18.33	848	-16.27	20240103	644	10.25	20240102	1009	-29.63	20230216	600	18.33	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
75	20240216	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	705	29	2	4.29	159073215	226857	225.72	683	720	676	878	474	676	701.20	1.38	0	41543	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	525	-3.96	0.60	12	0.30	-178.00	1172.00	1127	20230213	-37.44	600	20231227	17.50	848	-16.86	20240103	644	9.47	20240102	1009	-30.13	20230216	600	17.50	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
76	20240216	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	706	30	2	4.44	142833902	203801	202.78	683	720	676	878	474	676	700.85	1.38	0	35330	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	526	-3.97	0.60	12	0.27	-178.00	1172.00	1127	20230213	-37.36	600	20231227	17.67	848	-16.75	20240103	644	9.63	20240102	1009	-30.03	20230216	600	17.67	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
77	20240216	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	701	25	2	3.70	119215023	170263	169.41	683	720	676	878	474	676	700.18	1.38	0	21794	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	522	-3.94	0.60	12	0.23	-178.00	1172.00	1127	20230213	-37.80	600	20231227	16.83	848	-17.33	20240103	644	8.85	20240102	1009	-30.53	20230216	600	16.83	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
78	20240216	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	700	24	2	3.55	46111627	67189	66.85	683	701	676	878	474	676	686.30	1.38	0	10197	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	521	-3.93	0.60	12	0.09	-178.00	1172.00	1127	20230213	-37.89	600	20231227	16.67	848	-17.45	20240103	644	8.70	20240102	1009	-30.62	20230216	600	16.67	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
79	20240216	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	693	17	2	2.51	32425876	47500	47.26	683	695	676	878	474	676	682.65	1.38	0	9044	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	516	-3.89	0.59	12	0.06	-178.00	1172.00	1127	20230213	-38.51	600	20231227	15.50	848	-18.28	20240103	644	7.61	20240102	1009	-31.32	20230216	600	15.50	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
80	20240216	100356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	5	2	0.74	7379149	10873	10.82	683	685	676	878	474	676	678.67	1.38	0	-1717	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	507	-3.83	0.58	12	0.01	-178.00	1172.00	1127	20230213	-39.57	600	20231227	13.50	848	-19.69	20240103	644	5.75	20240102	1009	-32.51	20230216	600	13.50	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
81	20240216	090353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	9	2	1.33	161320	236	0.23	683	685	683	878	474	676	683.56	1.38	0	-5	696	686	677	667	658	691	672	372	202	500	470	1	1	74439675	510	-3.85	0.58	12	0.00	-178.00	1172.00	1127	20230213	-39.22	600	20231227	14.17	848	-19.22	20240103	644	6.37	20240102	1009	-32.11	20230216	600	14.17	20231227	0.07	N	035620	500	372 억		1030108	N	N	0	N	00	N
82	20240215	160355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	676	10	2	1.50	60136643	88793	47.58	675	687	668	865	467	666	677.27	1.37	0	8353	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	503	-3.80	0.58	12	0.12	-178.00	1172.00	1127	20230213	-40.02	600	20231227	12.67	848	-20.28	20240103	644	4.97	20240102	1026	-34.11	20230215	600	12.67	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
83	20240215	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	14	2	2.10	50189597	74107	39.71	675	687	668	865	467	666	677.26	1.37	0	3703	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	506	-3.82	0.58	12	0.10	-178.00	1172.00	1127	20230213	-39.66	600	20231227	13.33	848	-19.81	20240103	644	5.59	20240102	1026	-33.72	20230215	600	13.33	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
84	20240215	140355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	681	15	2	2.25	41513631	61340	32.87	675	687	668	865	467	666	676.78	1.37	0	-234	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	507	-3.83	0.58	12	0.08	-178.00	1172.00	1127	20230213	-39.57	600	20231227	13.50	848	-19.69	20240103	644	5.75	20240102	1026	-33.63	20230215	600	13.50	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
85	20240215	130353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	13	2	1.95	30797676	45590	24.43	675	680	668	865	467	666	675.54	1.37	0	-1884	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	505	-3.81	0.58	12	0.06	-178.00	1172.00	1127	20230213	-39.75	600	20231227	13.17	848	-19.93	20240103	644	5.43	20240102	1026	-33.82	20230215	600	13.17	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
86	20240215	120356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	13	2	1.95	16708671	24810	13.29	675	680	668	865	467	666	673.47	1.37	0	-2576	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	505	-3.81	0.58	12	0.03	-178.00	1172.00	1127	20230213	-39.75	600	20231227	13.17	848	-19.93	20240103	644	5.43	20240102	1026	-33.82	20230215	600	13.17	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
87	20240215	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	12	2	1.80	12817425	19066	10.22	675	680	668	865	467	666	672.27	1.37	0	-3157	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	505	-3.81	0.58	12	0.03	-178.00	1172.00	1127	20230213	-39.84	600	20231227	13.00	848	-20.05	20240103	644	5.28	20240102	1026	-33.92	20230215	600	13.00	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
88	20240215	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	8	2	1.20	7637334	11402	6.11	675	675	668	865	467	666	669.82	1.37	0	-3187	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	502	-3.79	0.58	12	0.02	-178.00	1172.00	1127	20230213	-40.20	600	20231227	12.33	848	-20.52	20240103	644	4.66	20240102	1026	-34.31	20230215	600	12.33	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
89	20240215	090352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	675	9	2	1.35	492723	730	0.39	675	675	674	865	467	666	674.96	1.37	0	-27	691	678	669	656	647	674	652	372	199	500	460	1	1	74439675	502	-3.79	0.58	12	0.00	-178.00	1172.00	1127	20230213	-40.11	600	20231227	12.50	848	-20.40	20240103	644	4.81	20240102	1026	-34.21	20230215	600	12.50	20231227	0.08	N	035620	500	372 억		1021755	N	N	0	N	00	N
90	20240214	160351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	666	-10	5	-1.48	124136333	185072	331.14	676	682	660	878	474	676	670.78	1.35	0	13195	692	683	676	667	660	680	664	372	202	500	470	1	1	74439675	496	-3.74	0.57	12	0.25	-178.00	1172.00	1127	20230213	-40.91	600	20231227	11.00	848	-21.46	20240103	644	3.42	20240102	1050	-36.57	20230214	600	11.00	20231227	0.10	N	035620	500	372 억		1008560	N	N	0	N	00	N
91	20240214	150352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	-2	5	-0.30	117180388	174669	312.52	676	682	660	878	474	676	670.87	1.35	0	18905	692	683	676	667	660	680	664	372	202	500	470	1	1	74439675	502	-3.79	0.58	12	0.23	-178.00	1172.00	1127	20230213	-40.20	600	20231227	12.33	848	-20.52	20240103	644	4.66	20240102	1050	-35.81	20230214	600	12.33	20231227	0.10	N	035620	500	372 억		1008560	N	N	0	N	00	N
92	20240214	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	-3	5	-0.44	85630945	127729	228.54	676	682	660	878	474	676	670.41	1.35	0	17538	692	683	676	667	660	680	664	372	202	500	470	1	1	74439675	501	-3.78	0.57	12	0.17	-178.00	1172.00	1127	20230213	-40.28	600	20231227	12.17	848	-20.64	20240103	644	4.50	20240102	1050	-35.90	20230214	600	12.17	20231227	0.10	N	035620	500	372 억		1008560	N	N	0	N	00	N
93	20240214	130352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	-3	5	-0.44	82872507	123617	221.18	676	682	660	878	474	676	670.40	1.35	0	17687	692	683	676	667	660	680	664	372	202	500	470	1	1	74439675	501	-3.78	0.57	12	0.17	-178.00	1172.00	1127	20230213	-40.28	600	20231227	12.17	848	-20.64	20240103	644	4.50	20240102	1050	-35.90	20230214	600	12.17	20231227	0.10	N	035620	500	372 억		1008560	N	N	0	N	00	N
94	20240214	120348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	-6	5	-0.89	74293331	110814	198.27	676	682	660	878	474	676	670.43	1.35	0	17844	692	683	676	667	660	680	664	372	202	500	470	1	1	74439675	499	-3.76	0.57	12	0.15	-178.00	1172.00	1127	20230213	-40.55	600	20231227	11.67	848	-20.99	20240103	644	4.04	20240102	1050	-36.19	20230214	600	11.67	20231227	0.10	N	035620	500	372 억		1008560	N	N	0	N	00	N
95	20240214	110353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	-6	5	-0.89	63166481	94130	168.42	676	682	660	878	474	676	671.06	1.35	0	15386	692	683	676	667	660	680	664	372	202	500	470	1	1	74439675	499	-3.76	0.57	12	0.13	-178.00	1172.00	1127	20230213	-40.55	600	20231227	11.67	848	-20.99	20240103	644	4.04	20240102	1050	-36.19	20230214	600	11.67	20231227	0.10	N	035620	500	372 억		1008560	N	N	0	N	00	N
96	20240214	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	676	0	3	0.00	666072	987	1.77	676	676	672	878	474	676	674.84	1.35	0	-339	692	683	676	667	660	680	664	372	202	500	470	1	1	74439675	503	-3.80	0.58	12	0.00	-178.00	1172.00	1127	20230213	-40.02	600	20231227	12.67	848	-20.28	20240103	644	4.97	20240102	1050	-35.62	20230214	600	12.67	20231227	0.10	N	035620	500	372 억		1008560	N	N	0	N	00	N
97	20240213	160347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	676	-2	5	-0.29	37639198	55765	86.08	680	685	669	881	475	678	674.96	1.34	0	7547	692	684	675	667	658	689	672	372	203	500	470	1	1	74439675	503	-3.80	0.58	12	0.07	-178.00	1172.00	1127	20230213	-40.02	600	20231227	12.67	848	-20.28	20240103	644	4.97	20240102	1127	-40.02	20230213	600	12.67	20231227	0.12	N	035620	500	372 억		1000976	N	N	0	N	00	N
98	20240213	150345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	0	3	0.00	33523112	49687	76.70	680	685	669	881	475	678	674.69	1.34	0	7573	692	684	675	667	658	689	672	372	203	500	470	1	1	74439675	505	-3.81	0.58	12	0.07	-178.00	1172.00	1127	20230213	-39.84	600	20231227	13.00	848	-20.05	20240103	644	5.28	20240102	1127	-39.84	20230213	600	13.00	20231227	0.12	N	035620	500	372 억		1000976	N	N	0	N	00	N
99	20240213	140352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	0	3	0.00	31060122	46052	71.09	680	685	669	881	475	678	674.46	1.34	0	7627	692	684	675	667	658	689	672	372	203	500	470	1	1	74439675	505	-3.81	0.58	12	0.06	-178.00	1172.00	1127	20230213	-39.84	600	20231227	13.00	848	-20.05	20240103	644	5.28	20240102	1127	-39.84	20230213	600	13.00	20231227	0.12	N	035620	500	372 억		1000976	N	N	0	N	00	N
100	20240213	130348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	1	2	0.15	30432059	45127	69.66	680	685	669	881	475	678	674.36	1.34	0	7483	692	684	675	667	658	689	672	372	203	500	470	1	1	74439675	505	-3.81	0.58	12	0.06	-178.00	1172.00	1127	20230213	-39.75	600	20231227	13.17	848	-19.93	20240103	644	5.43	20240102	1127	-39.75	20230213	600	13.17	20231227	0.12	N	035620	500	372 억		1000976	N	N	0	N	00	N
101	20240213	120351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	0	3	0.00	29621311	43930	67.82	680	685	669	881	475	678	674.28	1.34	0	7478	692	684	675	667	658	689	672	372	203	500	470	1	1	74439675	505	-3.81	0.58	12	0.06	-178.00	1172.00	1127	20230213	-39.84	600	20231227	13.00	848	-20.05	20240103	644	5.28	20240102	1127	-39.84	20230213	600	13.00	20231227	0.12	N	035620	500	372 억		1000976	N	N	0	N	00	N
102	20240213	110350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	675	-3	5	-0.44	22848330	33879	52.30	680	685	669	881	475	678	674.41	1.34	0	4408	692	684	675	667	658	689	672	372	203	500	470	1	1	74439675	502	-3.79	0.58	12	0.05	-178.00	1172.00	1127	20230213	-40.11	600	20231227	12.50	848	-20.40	20240103	644	4.81	20240102	1127	-40.11	20230213	600	12.50	20231227	0.12	N	035620	500	372 억		1000976	N	N	0	N	00	N
103	20240213	100319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	0	3	0.00	8293470	12209	18.85	680	685	677	881	475	678	679.29	1.34	0	-34	692	684	675	667	658	689	672	372	203	500	470	1	1	74439675	505	-3.81	0.58	12	0.02	-178.00	1172.00	1127	20230213	-39.84	600	20231227	13.00	848	-20.05	20240103	644	5.28	20240102	1127	-39.84	20230213	600	13.00	20231227	0.12	N	035620	500	372 억		1000976	N	N	0	N	00	N