KissMeData/210120/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	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16400	450	2	2.82	218948440	13509	201.96	15910	16570	15670	20700	11170	15950	16207.24	0.00	0	4552	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	516	30.54	3.46	12	0.43	537.00	4735.00	45700	20230817	-64.11	9050	20230224	81.22	17920	-8.48	20240207	13170	24.53	20240116	45700	-64.11	20230817	10050	63.18	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
3	20240229	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16430	480	2	3.01	201801490	12464	186.34	15910	16570	15670	20700	11170	15950	16190.75	0.00	0	4457	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	517	30.60	3.47	12	0.40	537.00	4735.00	45700	20230817	-64.05	9050	20230224	81.55	17920	-8.31	20240207	13170	24.75	20240116	45700	-64.05	20230817	10050	63.48	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
4	20240229	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16450	500	2	3.13	165032630	10228	152.91	15910	16570	15670	20700	11170	15950	16135.38	0.00	0	4162	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	517	30.63	3.47	12	0.33	537.00	4735.00	45700	20230817	-64.00	9050	20230224	81.77	17920	-8.20	20240207	13170	24.91	20240116	45700	-64.00	20230817	10050	63.68	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
5	20240229	130919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16080	130	2	0.82	74757880	4679	69.95	15910	16340	15670	20700	11170	15950	15977.32	0.00	0	474	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	506	29.94	3.40	12	0.15	537.00	4735.00	45700	20230817	-64.81	9050	20230224	77.68	17920	-10.27	20240207	13170	22.10	20240116	45700	-64.81	20230817	10050	60.00	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
6	20240229	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	30	2	0.19	41506650	2606	38.96	15910	16340	15670	20700	11170	15950	15927.34	0.00	0	-365	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	503	29.76	3.37	12	0.08	537.00	4735.00	45700	20230817	-65.03	9050	20230224	76.57	17920	-10.83	20240207	13170	21.34	20240116	45700	-65.03	20230817	10050	59.00	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
7	20240229	110922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15880	-70	5	-0.44	39496140	2480	37.08	15910	16340	15670	20700	11170	15950	15925.86	0.00	0	-364	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	499	29.57	3.35	12	0.08	537.00	4735.00	45700	20230817	-65.25	9050	20230224	75.47	17920	-11.38	20240207	13170	20.58	20240116	45700	-65.25	20230817	10050	58.01	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
8	20240229	100923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	-100	5	-0.63	25584630	1609	24.05	15910	16340	15670	20700	11170	15950	15900.95	0.00	0	-90	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	498	29.52	3.35	12	0.05	537.00	4735.00	45700	20230817	-65.32	9050	20230224	75.14	17920	-11.55	20240207	13170	20.35	20240116	45700	-65.32	20230817	10050	57.71	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
9	20240229	090921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16240	290	2	1.82	4883140	304	4.54	15910	16340	15670	20700	11170	15950	16062.96	0.00	0	-116	16656	16302	16016	15662	15376	16480	15840	16	4750	500	9570	10	1	3144610	511	30.24	3.43	12	0.01	537.00	4735.00	45700	20230817	-64.46	9050	20230224	79.45	17920	-9.38	20240207	13170	23.31	20240116	45700	-64.46	20230817	10050	61.59	20230302	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
10	20240228	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15950	80	2	0.50	105942040	6686	106.18	15870	16370	15730	20600	11110	15870	15842.43	0.00	0	-1280	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	502	29.70	3.37	12	0.21	537.00	4735.00	45700	20230817	-65.10	9050	20230224	76.24	17920	-10.99	20240207	13170	21.11	20240116	45700	-65.10	20230817	9670	64.94	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
11	20240228	150828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	-90	5	-0.57	79580320	5030	79.88	15870	16370	15730	20600	11110	15870	15821.14	0.00	0	-1142	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	496	29.39	3.33	12	0.16	537.00	4735.00	45700	20230817	-65.47	9050	20230224	74.36	17920	-11.94	20240207	13170	19.82	20240116	45700	-65.47	20230817	9670	63.19	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
12	20240228	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15790	-80	5	-0.50	74878600	4732	75.15	15870	16370	15730	20600	11110	15870	15823.88	0.00	0	-1102	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	497	29.40	3.33	12	0.15	537.00	4735.00	45700	20230817	-65.45	9050	20230224	74.48	17920	-11.89	20240207	13170	19.89	20240116	45700	-65.45	20230817	9670	63.29	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
13	20240228	130920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15790	-80	5	-0.50	63254970	3999	63.51	15870	16370	15730	20600	11110	15870	15817.70	0.00	0	-589	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	497	29.40	3.33	12	0.13	537.00	4735.00	45700	20230817	-65.45	9050	20230224	74.48	17920	-11.89	20240207	13170	19.89	20240116	45700	-65.45	20230817	9670	63.29	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
14	20240228	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15800	-70	5	-0.44	47870830	3024	48.02	15870	16370	15730	20600	11110	15870	15830.30	0.00	0	-414	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	497	29.42	3.34	12	0.10	537.00	4735.00	45700	20230817	-65.43	9050	20230224	74.59	17920	-11.83	20240207	13170	19.97	20240116	45700	-65.43	20230817	9670	63.39	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
15	20240228	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15920	50	2	0.32	35948000	2269	36.03	15870	16370	15730	20600	11110	15870	15843.10	0.00	0	-392	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	501	29.65	3.36	12	0.07	537.00	4735.00	45700	20230817	-65.16	9050	20230224	75.91	17920	-11.16	20240207	13170	20.88	20240116	45700	-65.16	20230817	9670	64.63	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
16	20240228	100918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	-20	5	-0.13	26163010	1651	26.22	15870	16370	15730	20600	11110	15870	15846.77	0.00	0	-373	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	498	29.52	3.35	12	0.05	537.00	4735.00	45700	20230817	-65.32	9050	20230224	75.14	17920	-11.55	20240207	13170	20.35	20240116	45700	-65.32	20230817	9670	63.91	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
17	20240228	090922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15820	-50	5	-0.32	1621500	101	1.60	15870	16370	15820	20600	11110	15870	16054.46	0.00	0	-8	16236	16052	15926	15742	15616	15990	15680	16	4730	500	9520	10	1	3144610	497	29.46	3.34	12	0.00	537.00	4735.00	45700	20230817	-65.38	9050	20230224	74.81	17920	-11.72	20240207	13170	20.12	20240116	45700	-65.38	20230817	9670	63.60	20230228	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
18	20240227	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15870	-210	5	-1.31	100186340	6287	60.23	15970	16110	15800	20900	11260	16080	15935.48	0.00	0	-1399	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	499	29.55	3.35	12	0.20	537.00	4735.00	45700	20230817	-65.27	9050	20230224	75.36	17920	-11.44	20240207	13170	20.50	20240116	45700	-65.27	20230817	9310	70.46	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
19	20240227	150920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15930	-150	5	-0.93	85787860	5378	51.52	15970	16110	15850	20900	11260	16080	15951.63	0.00	0	-1394	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	501	29.66	3.36	12	0.17	537.00	4735.00	45700	20230817	-65.14	9050	20230224	76.02	17920	-11.10	20240207	13170	20.96	20240116	45700	-65.14	20230817	9310	71.11	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
20	20240227	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15940	-140	5	-0.87	63031800	3946	37.80	15970	16110	15880	20900	11260	16080	15973.59	0.00	0	-1089	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	501	29.68	3.37	12	0.13	537.00	4735.00	45700	20230817	-65.12	9050	20230224	76.13	17920	-11.05	20240207	13170	21.03	20240116	45700	-65.12	20230817	9310	71.21	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
21	20240227	130839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16000	-80	5	-0.50	59062700	3698	35.43	15970	16110	15880	20900	11260	16080	15971.53	0.00	0	-1071	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	503	29.80	3.38	12	0.12	537.00	4735.00	45700	20230817	-64.99	9050	20230224	76.80	17920	-10.71	20240207	13170	21.49	20240116	45700	-64.99	20230817	9310	71.86	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
22	20240227	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16080	0	3	0.00	57336670	3590	34.39	15970	16110	15880	20900	11260	16080	15971.22	0.00	0	-1015	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	506	29.94	3.40	12	0.11	537.00	4735.00	45700	20230817	-64.81	9050	20230224	77.68	17920	-10.27	20240207	13170	22.10	20240116	45700	-64.81	20230817	9310	72.72	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
23	20240227	110920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16010	-70	5	-0.44	43573460	2726	26.12	15970	16110	15880	20900	11260	16080	15984.39	0.00	0	-818	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	503	29.81	3.38	12	0.09	537.00	4735.00	45700	20230817	-64.97	9050	20230224	76.91	17920	-10.66	20240207	13170	21.56	20240116	45700	-64.97	20230817	9310	71.97	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
24	20240227	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	-100	5	-0.62	33679950	2111	20.22	15970	16110	15880	20900	11260	16080	15954.50	0.00	0	-622	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	503	29.76	3.37	12	0.07	537.00	4735.00	45700	20230817	-65.03	9050	20230224	76.57	17920	-10.83	20240207	13170	21.34	20240116	45700	-65.03	20230817	9310	71.64	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
25	20240227	090920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16000	-80	5	-0.50	783730	49	0.47	15970	16000	15970	20900	11260	16080	15994.49	0.00	0	19	16646	16362	16206	15922	15766	16285	15845	16	4820	500	9640	10	1	3144610	503	29.80	3.38	12	0.00	537.00	4735.00	45700	20230817	-64.99	9050	20230224	76.80	17920	-10.71	20240207	13170	21.49	20240116	45700	-64.99	20230817	9310	71.86	20230227	1.18	N	210120	500	15 억		0	N	N	0	N	00	N
26	20240226	160915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16080	-270	5	-1.65	168381480	10436	67.33	16150	16490	16050	21250	11450	16350	16134.68	0.00	0	204	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	506	29.94	3.40	12	0.33	537.00	4735.00	45700	20230817	-64.81	9050	20230224	77.68	17920	-10.27	20240207	13170	22.10	20240116	45700	-64.81	20230817	9310	72.72	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
27	20240226	150910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16180	-170	5	-1.04	161388000	10001	64.52	16150	16490	16050	21250	11450	16350	16137.19	0.00	0	204	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	509	30.13	3.42	12	0.32	537.00	4735.00	45700	20230817	-64.60	9050	20230224	78.78	17920	-9.71	20240207	13170	22.85	20240116	45700	-64.60	20230817	9310	73.79	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
28	20240226	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16130	-220	5	-1.35	153150180	9490	61.23	16150	16490	16050	21250	11450	16350	16138.06	0.00	0	173	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	507	30.04	3.41	12	0.30	537.00	4735.00	45700	20230817	-64.70	9050	20230224	78.23	17920	-9.99	20240207	13170	22.48	20240116	45700	-64.70	20230817	9310	73.25	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
29	20240226	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	-150	5	-0.92	93765070	5815	37.52	16150	16490	16050	21250	11450	16350	16124.69	0.00	0	167	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	509	30.17	3.42	12	0.18	537.00	4735.00	45700	20230817	-64.55	9050	20230224	79.01	17920	-9.60	20240207	13170	23.01	20240116	45700	-64.55	20230817	9310	74.01	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
30	20240226	120906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16130	-220	5	-1.35	81442540	5050	32.58	16150	16490	16050	21250	11450	16350	16127.24	0.00	0	117	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	507	30.04	3.41	12	0.16	537.00	4735.00	45700	20230817	-64.70	9050	20230224	78.23	17920	-9.99	20240207	13170	22.48	20240116	45700	-64.70	20230817	9310	73.25	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
31	20240226	110906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16120	-230	5	-1.41	76102430	4718	30.44	16150	16490	16050	21250	11450	16350	16130.23	0.00	0	138	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	507	30.02	3.40	12	0.15	537.00	4735.00	45700	20230817	-64.73	9050	20230224	78.12	17920	-10.04	20240207	13170	22.40	20240116	45700	-64.73	20230817	9310	73.15	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
32	20240226	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16050	-300	5	-1.83	66250920	4105	26.48	16150	16490	16050	21250	11450	16350	16139.08	0.00	0	66	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	505	29.89	3.39	12	0.13	537.00	4735.00	45700	20230817	-64.88	9050	20230224	77.35	17920	-10.44	20240207	13170	21.87	20240116	45700	-64.88	20230817	9310	72.40	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
33	20240226	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16140	-210	5	-1.28	12898300	793	5.12	16150	16490	16140	21250	11450	16350	16265.20	0.00	0	131	16863	16606	16203	15946	15543	16735	16075	16	4900	500	9810	10	1	3144610	508	30.06	3.41	12	0.03	537.00	4735.00	45700	20230817	-64.68	9050	20230224	78.34	17920	-9.93	20240207	13170	22.55	20240116	45700	-64.68	20230817	9310	73.36	20230227	1.17	N	210120	500	15 억		0	N	N	0	N	00	N
34	20240223	160904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16350	130	2	0.80	248804180	15499	209.53	16140	16460	15800	21050	11360	16220	16052.92	0.00	0	-1153	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	514	30.45	3.45	12	0.49	537.00	4735.00	45700	20230817	-64.22	9050	20230224	80.66	17920	-8.76	20240207	13170	24.15	20240116	45700	-64.22	20230817	9050	80.66	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
35	20240223	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16310	90	2	0.55	241955990	15079	203.85	16140	16460	15800	21050	11360	16220	16045.89	0.00	0	-1002	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	513	30.37	3.44	12	0.48	537.00	4735.00	45700	20230817	-64.31	9050	20230224	80.22	17920	-8.98	20240207	13170	23.84	20240116	45700	-64.31	20230817	9050	80.22	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
36	20240223	140900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16160	-60	5	-0.37	235732340	14695	198.66	16140	16460	15800	21050	11360	16220	16041.67	0.00	0	-773	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	508	30.09	3.41	12	0.47	537.00	4735.00	45700	20230817	-64.64	9050	20230224	78.56	17920	-9.82	20240207	13170	22.70	20240116	45700	-64.64	20230817	9050	78.56	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
37	20240223	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16130	-90	5	-0.55	227065640	14162	191.46	16140	16460	15800	21050	11360	16220	16033.44	0.00	0	-732	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	507	30.04	3.41	12	0.45	537.00	4735.00	45700	20230817	-64.70	9050	20230224	78.23	17920	-9.99	20240207	13170	22.48	20240116	45700	-64.70	20230817	9050	78.23	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
38	20240223	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16350	130	2	0.80	224418580	13998	189.24	16140	16460	15800	21050	11360	16220	16032.19	0.00	0	-657	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	514	30.45	3.45	12	0.45	537.00	4735.00	45700	20230817	-64.22	9050	20230224	80.66	17920	-8.76	20240207	13170	24.15	20240116	45700	-64.22	20230817	9050	80.66	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
39	20240223	110849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16440	220	2	1.36	211385060	13198	178.42	16140	16460	15800	21050	11360	16220	16016.45	0.00	0	-551	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	517	30.61	3.47	12	0.42	537.00	4735.00	45700	20230817	-64.03	9050	20230224	81.66	17920	-8.26	20240207	13170	24.83	20240116	45700	-64.03	20230817	9050	81.66	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
40	20240223	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15890	-330	5	-2.03	115722860	7270	98.28	16140	16140	15800	21050	11360	16220	15917.86	0.00	0	-2403	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	500	29.59	3.36	12	0.23	537.00	4735.00	45700	20230817	-65.23	9050	20230224	75.58	17920	-11.33	20240207	13170	20.65	20240116	45700	-65.23	20230817	9050	75.58	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
41	20240223	090857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	-390	5	-2.40	53573460	3355	45.36	16140	16140	15800	21050	11360	16220	15968.24	0.00	0	-1872	16533	16376	16213	16056	15893	16455	16135	16	4830	500	9730	10	1	3144610	498	29.48	3.34	12	0.11	537.00	4735.00	45700	20230817	-65.36	9050	20230224	74.92	17920	-11.66	20240207	13170	20.20	20240116	45700	-65.36	20230817	9050	74.92	20230224	1.11	N	210120	500	15 억		0	N	N	0	N	00	N
42	20240222	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16220	0	3	0.00	119604440	7393	127.22	16070	16370	16050	21050	11360	16220	16178.07	0.00	0	-1137	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	510	30.20	3.43	12	0.24	537.00	4735.00	45700	20230817	-64.51	9050	20230224	79.23	17920	-9.49	20240207	13170	23.16	20240116	45700	-64.51	20230817	9050	79.23	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
43	20240222	150853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16220	0	3	0.00	104575450	6463	111.22	16070	16370	16050	21050	11360	16220	16180.64	0.00	0	-1139	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	510	30.20	3.43	12	0.21	537.00	4735.00	45700	20230817	-64.51	9050	20230224	79.23	17920	-9.49	20240207	13170	23.16	20240116	45700	-64.51	20230817	9050	79.23	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
44	20240222	140851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16130	-90	5	-0.55	90440600	5588	96.16	16070	16370	16050	21050	11360	16220	16184.79	0.00	0	-782	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	507	30.04	3.41	12	0.18	537.00	4735.00	45700	20230817	-64.70	9050	20230224	78.23	17920	-9.99	20240207	13170	22.48	20240116	45700	-64.70	20230817	9050	78.23	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
45	20240222	130838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16150	-70	5	-0.43	83434210	5154	88.69	16070	16370	16050	21050	11360	16220	16188.24	0.00	0	-404	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	508	30.07	3.41	12	0.16	537.00	4735.00	45700	20230817	-64.66	9050	20230224	78.45	17920	-9.88	20240207	13170	22.63	20240116	45700	-64.66	20230817	9050	78.45	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
46	20240222	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16230	10	2	0.06	72376300	4470	76.92	16070	16370	16050	21050	11360	16220	16191.57	0.00	0	-396	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	510	30.22	3.43	12	0.14	537.00	4735.00	45700	20230817	-64.49	9050	20230224	79.34	17920	-9.43	20240207	13170	23.23	20240116	45700	-64.49	20230817	9050	79.34	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
47	20240222	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16180	-40	5	-0.25	68137370	4208	72.41	16070	16370	16050	21050	11360	16220	16192.34	0.00	0	-408	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	509	30.13	3.42	12	0.13	537.00	4735.00	45700	20230817	-64.60	9050	20230224	78.78	17920	-9.71	20240207	13170	22.85	20240116	45700	-64.60	20230817	9050	78.78	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
48	20240222	100838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16210	-10	5	-0.06	29218220	1813	31.20	16070	16370	16050	21050	11360	16220	16115.95	0.00	0	-407	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	510	30.19	3.42	12	0.06	537.00	4735.00	45700	20230817	-64.53	9050	20230224	79.12	17920	-9.54	20240207	13170	23.08	20240116	45700	-64.53	20230817	9050	79.12	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
49	20240222	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16220	0	3	0.00	276010	17	0.29	16070	16370	16070	21050	11360	16220	16235.88	0.00	0	0	16533	16376	16193	16036	15853	16455	16115	16	4830	500	9730	10	1	3144610	510	30.20	3.43	12	0.00	537.00	4735.00	45700	20230817	-64.51	9050	20230224	79.23	17920	-9.49	20240207	13170	23.16	20240116	45700	-64.51	20230817	9050	79.23	20230224	1.03	N	210120	500	15 억		0	N	N	0	N	00	N
50	20240221	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16220	-80	5	-0.49	93935290	5811	46.55	16010	16350	16010	21150	11410	16300	16163.50	0.00	0	-986	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	510	30.20	3.43	12	0.18	537.00	4735.00	45700	20230817	-64.51	9050	20230224	79.23	17920	-9.49	20240207	13170	23.16	20240116	45700	-64.51	20230817	9050	79.23	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
51	20240221	150838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16140	-160	5	-0.98	90336820	5589	44.77	16010	16350	16010	21150	11410	16300	16162.69	0.00	0	-971	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	508	30.06	3.41	12	0.18	537.00	4735.00	45700	20230817	-64.68	9050	20230224	78.34	17920	-9.93	20240207	13170	22.55	20240116	45700	-64.68	20230817	9050	78.34	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
52	20240221	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16140	-160	5	-0.98	81970990	5071	40.62	16010	16350	16010	21150	11410	16300	16163.96	0.00	0	-792	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	508	30.06	3.41	12	0.16	537.00	4735.00	45700	20230817	-64.68	9050	20230224	78.34	17920	-9.93	20240207	13170	22.55	20240116	45700	-64.68	20230817	9050	78.34	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
53	20240221	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16160	-140	5	-0.86	63852490	3952	31.66	16010	16350	16010	21150	11410	16300	16156.06	0.00	0	-665	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	508	30.09	3.41	12	0.13	537.00	4735.00	45700	20230817	-64.64	9050	20230224	78.56	17920	-9.82	20240207	13170	22.70	20240116	45700	-64.64	20230817	9050	78.56	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
54	20240221	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16210	-90	5	-0.55	59008720	3652	29.25	16010	16350	16010	21150	11410	16300	16156.90	0.00	0	-560	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	510	30.19	3.42	12	0.12	537.00	4735.00	45700	20230817	-64.53	9050	20230224	79.12	17920	-9.54	20240207	13170	23.08	20240116	45700	-64.53	20230817	9050	79.12	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
55	20240221	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16150	-150	5	-0.92	42317440	2627	21.04	16010	16300	16010	21150	11410	16300	16106.74	0.00	0	-325	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	508	30.07	3.41	12	0.08	537.00	4735.00	45700	20230817	-64.66	9050	20230224	78.45	17920	-9.88	20240207	13170	22.63	20240116	45700	-64.66	20230817	9050	78.45	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
56	20240221	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16100	-200	5	-1.23	19280870	1195	9.57	16010	16300	16010	21150	11410	16300	16130.94	0.00	0	-249	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	506	29.98	3.40	12	0.04	537.00	4735.00	45700	20230817	-64.77	9050	20230224	77.90	17920	-10.16	20240207	13170	22.25	20240116	45700	-64.77	20230817	9050	77.90	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
57	20240221	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16170	-130	5	-0.80	3300260	203	1.63	16010	16300	16010	21150	11410	16300	16251.19	0.00	0	-56	16766	16532	16216	15982	15666	16650	16100	16	4850	500	9780	10	1	3144610	508	30.11	3.41	12	0.01	537.00	4735.00	45700	20230817	-64.62	9050	20230224	78.67	17920	-9.77	20240207	13170	22.78	20240116	45700	-64.62	20230817	9050	78.67	20230224	0.97	N	210120	500	15 억		0	N	N	0	N	00	N
58	20240220	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16300	240	2	1.49	202220130	12472	66.10	16220	16450	15900	20850	11250	16060	16213.93	0.00	0	428	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	513	30.35	3.44	12	0.40	537.00	4735.00	45700	20230817	-64.33	9050	20230224	80.11	17920	-9.04	20240207	13170	23.77	20240116	45700	-64.33	20230817	9050	80.11	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
59	20240220	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16150	90	2	0.56	191113650	11788	62.47	16220	16450	15900	20850	11250	16060	16212.56	0.00	0	447	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	508	30.07	3.41	12	0.37	537.00	4735.00	45700	20230817	-64.66	9050	20230224	78.45	17920	-9.88	20240207	13170	22.63	20240116	45700	-64.66	20230817	9050	78.45	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
60	20240220	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16220	160	2	1.00	145311220	8948	47.42	16220	16450	15900	20850	11250	16060	16239.52	0.00	0	-97	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	510	30.20	3.43	12	0.28	537.00	4735.00	45700	20230817	-64.51	9050	20230224	79.23	17920	-9.49	20240207	13170	23.16	20240116	45700	-64.51	20230817	9050	79.23	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
61	20240220	130832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16250	190	2	1.18	142734620	8789	46.58	16220	16450	15900	20850	11250	16060	16240.14	0.00	0	-221	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	511	30.26	3.43	12	0.28	537.00	4735.00	45700	20230817	-64.44	9050	20230224	79.56	17920	-9.32	20240207	13170	23.39	20240116	45700	-64.44	20230817	9050	79.56	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
62	20240220	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16130	70	2	0.44	71245880	4389	23.26	16220	16450	15900	20850	11250	16060	16232.83	0.00	0	-841	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	507	30.04	3.41	12	0.14	537.00	4735.00	45700	20230817	-64.70	9050	20230224	78.23	17920	-9.99	20240207	13170	22.48	20240116	45700	-64.70	20230817	9050	78.23	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
63	20240220	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16180	120	2	0.75	69292960	4268	22.62	16220	16450	15900	20850	11250	16060	16235.46	0.00	0	-925	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	509	30.13	3.42	12	0.14	537.00	4735.00	45700	20230817	-64.60	9050	20230224	78.78	17920	-9.71	20240207	13170	22.85	20240116	45700	-64.60	20230817	9050	78.78	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
64	20240220	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16100	40	2	0.25	66669840	4106	21.76	16220	16450	15900	20850	11250	16060	16237.17	0.00	0	-960	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	506	29.98	3.40	12	0.13	537.00	4735.00	45700	20230817	-64.77	9050	20230224	77.90	17920	-10.16	20240207	13170	22.25	20240116	45700	-64.77	20230817	9050	77.90	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
65	20240220	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16150	90	2	0.56	1230080	76	0.40	16220	16220	16000	20850	11250	16060	16185.26	0.00	0	-16	17093	16576	16213	15696	15333	16395	15515	16	4790	500	9630	10	1	3144610	508	30.07	3.41	12	0.00	537.00	4735.00	45700	20230817	-64.66	9050	20230224	78.45	17920	-9.88	20240207	13170	22.63	20240116	45700	-64.66	20230817	9050	78.45	20230224	0.98	N	210120	500	15 억		0	N	N	0	N	00	N
66	20240219	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16060	-470	5	-2.84	303893540	18869	88.08	16730	16730	15850	21450	11580	16530	16105.54	0.00	0	2059	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	505	29.91	3.39	12	0.60	537.00	4735.00	45700	20230817	-64.86	9050	20230224	77.46	17920	-10.38	20240207	13170	21.94	20240116	45700	-64.86	20230817	9050	77.46	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
67	20240219	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16060	-470	5	-2.84	292619420	18167	84.81	16730	16730	15850	21450	11580	16530	16107.20	0.00	0	2065	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	505	29.91	3.39	12	0.58	537.00	4735.00	45700	20230817	-64.86	9050	20230224	77.46	17920	-10.38	20240207	13170	21.94	20240116	45700	-64.86	20230817	9050	77.46	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
68	20240219	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16080	-450	5	-2.72	255267510	15843	73.96	16730	16730	15850	21450	11580	16530	16112.32	0.00	0	2245	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	506	29.94	3.40	12	0.50	537.00	4735.00	45700	20230817	-64.81	9050	20230224	77.68	17920	-10.27	20240207	13170	22.10	20240116	45700	-64.81	20230817	9050	77.68	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
69	20240219	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16070	-460	5	-2.78	245039860	15207	70.99	16730	16730	15850	21450	11580	16530	16113.62	0.00	0	2310	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	505	29.93	3.39	12	0.48	537.00	4735.00	45700	20230817	-64.84	9050	20230224	77.57	17920	-10.32	20240207	13170	22.02	20240116	45700	-64.84	20230817	9050	77.57	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
70	20240219	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16210	-320	5	-1.94	236399670	14671	68.49	16730	16730	15850	21450	11580	16530	16113.40	0.00	0	2470	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	510	30.19	3.42	12	0.47	537.00	4735.00	45700	20230817	-64.53	9050	20230224	79.12	17920	-9.54	20240207	13170	23.08	20240116	45700	-64.53	20230817	9050	79.12	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
71	20240219	110830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16120	-410	5	-2.48	227014640	14088	65.76	16730	16730	15850	21450	11580	16530	16114.04	0.00	0	2486	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	507	30.02	3.40	12	0.45	537.00	4735.00	45700	20230817	-64.73	9050	20230224	78.12	17920	-10.04	20240207	13170	22.40	20240116	45700	-64.73	20230817	9050	78.12	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
72	20240219	100826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16190	-340	5	-2.06	200763640	12472	58.22	16730	16730	15850	21450	11580	16530	16097.15	0.00	0	2571	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	509	30.15	3.42	12	0.40	537.00	4735.00	45700	20230817	-64.57	9050	20230224	78.90	17920	-9.65	20240207	13170	22.93	20240116	45700	-64.57	20230817	9050	78.90	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
73	20240219	090826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16030	-500	5	-3.02	126765240	7848	36.64	16730	16730	15950	21450	11580	16530	16152.55	0.00	0	3918	17123	16826	16253	15956	15383	16975	16105	16	4920	500	9910	10	1	3144610	504	29.85	3.39	12	0.25	537.00	4735.00	45700	20230817	-64.92	9050	20230224	77.13	17920	-10.55	20240207	13170	21.72	20240116	45700	-64.92	20230817	9050	77.13	20230224	1.20	N	210120	500	15 억		0	N	N	0	N	00	N
74	20240216	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16530	780	2	4.95	345275460	21295	114.52	15780	16550	15680	20450	11030	15750	16213.92	0.00	0	-266	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	520	30.78	3.49	12	0.68	537.00	4735.00	45700	20230817	-63.83	9050	20230224	82.65	17920	-7.76	20240207	13170	25.51	20240116	45700	-63.83	20230817	9050	82.65	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
75	20240216	150828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16510	760	2	4.83	337114100	20801	111.86	15780	16550	15680	20450	11030	15750	16206.63	0.00	0	-242	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	519	30.74	3.49	12	0.66	537.00	4735.00	45700	20230817	-63.87	9050	20230224	82.43	17920	-7.87	20240207	13170	25.36	20240116	45700	-63.87	20230817	9050	82.43	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
76	20240216	140831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16520	770	2	4.89	325937720	20123	108.22	15780	16550	15680	20450	11030	15750	16197.27	0.00	0	37	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	519	30.76	3.49	12	0.64	537.00	4735.00	45700	20230817	-63.85	9050	20230224	82.54	17920	-7.81	20240207	13170	25.44	20240116	45700	-63.85	20230817	9050	82.54	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
77	20240216	130824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16540	790	2	5.02	316560420	19555	105.16	15780	16550	15680	20450	11030	15750	16188.21	0.00	0	61	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	520	30.80	3.49	12	0.62	537.00	4735.00	45700	20230817	-63.81	9050	20230224	82.76	17920	-7.70	20240207	13170	25.59	20240116	45700	-63.81	20230817	9050	82.76	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
78	20240216	120827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16470	720	2	4.57	237603860	14762	79.39	15780	16490	15680	20450	11030	15750	16095.64	0.00	0	1462	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	518	30.67	3.48	12	0.47	537.00	4735.00	45700	20230817	-63.96	9050	20230224	81.99	17920	-8.09	20240207	13170	25.06	20240116	45700	-63.96	20230817	9050	81.99	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
79	20240216	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16150	400	2	2.54	197554170	12313	66.22	15780	16300	15680	20450	11030	15750	16044.36	0.00	0	1822	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	508	30.07	3.41	12	0.39	537.00	4735.00	45700	20230817	-64.66	9050	20230224	78.45	17920	-9.88	20240207	13170	22.63	20240116	45700	-64.66	20230817	9050	78.45	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
80	20240216	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16220	470	2	2.98	154679640	9672	52.01	15780	16280	15680	20450	11030	15750	15992.52	0.00	0	2386	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	510	30.20	3.43	12	0.31	537.00	4735.00	45700	20230817	-64.51	9050	20230224	79.23	17920	-9.49	20240207	13170	23.16	20240116	45700	-64.51	20230817	9050	79.23	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
81	20240216	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15790	40	2	0.25	32084510	2033	10.93	15780	15950	15680	20450	11030	15750	15781.85	0.00	0	1379	17010	16380	15940	15310	14870	16160	15090	16	4700	500	9450	10	1	3144610	497	29.40	3.33	12	0.06	537.00	4735.00	45700	20230817	-65.45	9050	20230224	74.48	17920	-11.89	20240207	13170	19.89	20240116	45700	-65.45	20230817	9050	74.48	20230224	1.21	N	210120	500	15 억		0	N	N	0	N	00	N
82	20240215	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15750	-420	5	-2.60	295513230	18592	142.49	16170	16570	15500	21000	11320	16170	15894.73	0.00	0	-472	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	495	29.33	3.33	12	0.59	537.00	4735.00	45700	20230817	-65.54	9050	20230224	74.03	17920	-12.11	20240207	13170	19.59	20240116	45700	-65.54	20230817	9050	74.03	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
83	20240215	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15870	-300	5	-1.86	272738590	17151	131.45	16170	16570	15500	21000	11320	16170	15902.20	0.00	0	-129	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	499	29.55	3.35	12	0.55	537.00	4735.00	45700	20230817	-65.27	9050	20230224	75.36	17920	-11.44	20240207	13170	20.50	20240116	45700	-65.27	20230817	9050	75.36	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
84	20240215	140820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15910	-260	5	-1.61	258408420	16251	124.55	16170	16570	15500	21000	11320	16170	15901.08	0.00	0	203	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	500	29.63	3.36	12	0.52	537.00	4735.00	45700	20230817	-65.19	9050	20230224	75.80	17920	-11.22	20240207	13170	20.80	20240116	45700	-65.19	20230817	9050	75.80	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
85	20240215	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15940	-230	5	-1.42	231019910	14530	111.36	16170	16570	15500	21000	11320	16170	15899.51	0.00	0	246	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	501	29.68	3.37	12	0.46	537.00	4735.00	45700	20230817	-65.12	9050	20230224	76.13	17920	-11.05	20240207	13170	21.03	20240116	45700	-65.12	20230817	9050	76.13	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
86	20240215	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16060	-110	5	-0.68	205971910	12958	99.31	16170	16570	15500	21000	11320	16170	15895.35	0.00	0	527	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	505	29.91	3.39	12	0.41	537.00	4735.00	45700	20230817	-64.86	9050	20230224	77.46	17920	-10.38	20240207	13170	21.94	20240116	45700	-64.86	20230817	9050	77.46	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
87	20240215	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16060	-110	5	-0.68	185243650	11666	89.41	16170	16570	15500	21000	11320	16170	15878.93	0.00	0	1474	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	505	29.91	3.39	12	0.37	537.00	4735.00	45700	20230817	-64.86	9050	20230224	77.46	17920	-10.38	20240207	13170	21.94	20240116	45700	-64.86	20230817	9050	77.46	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
88	20240215	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15950	-220	5	-1.36	177515210	11182	85.70	16170	16570	15500	21000	11320	16170	15875.09	0.00	0	1698	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	502	29.70	3.37	12	0.36	537.00	4735.00	45700	20230817	-65.10	9050	20230224	76.24	17920	-10.99	20240207	13170	21.11	20240116	45700	-65.10	20230817	9050	76.24	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
89	20240215	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	-340	5	-2.10	61340420	3856	29.55	16170	16570	15500	21000	11320	16170	15907.79	0.00	0	-848	17016	16592	16296	15872	15576	16805	16085	16	4830	500	9700	10	1	3144610	498	29.48	3.34	12	0.12	537.00	4735.00	45700	20230817	-65.36	9050	20230224	74.92	17920	-11.66	20240207	13170	20.20	20240116	45700	-65.36	20230817	9050	74.92	20230224	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
90	20240214	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16170	-250	5	-1.52	212170520	12988	59.82	16090	16720	16000	21300	11500	16420	16335.89	0.00	0	716	17286	16852	16366	15932	15446	16880	15960	16	4880	500	9850	10	1	3144610	508	30.11	3.41	12	0.41	537.00	4735.00	45700	20230817	-64.62	9050	20230224	78.67	17920	-9.77	20240207	13170	22.78	20240116	45700	-64.62	20230817	9050	78.67	20230224	1.25	N	210120	500	15 억		0	N	N	0	N	00	N
91	20240214	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16180	-240	5	-1.46	203013390	12422	57.21	16090	16720	16000	21300	11500	16420	16343.05	0.00	0	976	17286	16852	16366	15932	15446	16880	15960	16	4880	500	9850	10	1	3144610	509	30.13	3.42	12	0.40	537.00	4735.00	45700	20230817	-64.60	9050	20230224	78.78	17920	-9.71	20240207	13170	22.85	20240116	45700	-64.60	20230817	9050	78.78	20230224	1.25	N	210120	500	15 억		0	N	N	0	N	00	N
92	20240214	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16260	-160	5	-0.97	186917550	11427	52.63	16090	16720	16000	21300	11500	16420	16357.53	0.00	0	951	17286	16852	16366	15932	15446	16880	15960	16	4880	500	9850	10	1	3144610	511	30.28	3.43	12	0.36	537.00	4735.00	45700	20230817	-64.42	9050	20230224	79.67	17920	-9.26	20240207	13170	23.46	20240116	45700	-64.42	20230817	9050	79.67	20230224	1.25	N	210120	500	15 억		0	N	N	0	N	00	N
93	20240214	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16270	-150	5	-0.91	142333370	8675	39.95	16090	16720	16000	21300	11500	16420	16407.30	0.00	0	-94	17286	16852	16366	15932	15446	16880	15960	16	4880	500	9850	10	1	3144610	512	30.30	3.44	12	0.28	537.00	4735.00	45700	20230817	-64.40	9050	20230224	79.78	17920	-9.21	20240207	13170	23.54	20240116	45700	-64.40	20230817	9050	79.78	20230224	1.25	N	210120	500	15 억		0	N	N	0	N	00	N
94	20240214	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16560	140	2	0.85	107873990	6582	30.32	16090	16720	16000	21300	11500	16420	16389.24	0.00	0	-171	17286	16852	16366	15932	15446	16880	15960	16	4880	500	9850	10	1	3144610	521	30.84	3.50	12	0.21	537.00	4735.00	45700	20230817	-63.76	9050	20230224	82.98	17920	-7.59	20240207	13170	25.74	20240116	45700	-63.76	20230817	9050	82.98	20230224	1.25	N	210120	500	15 억		0	N	N	0	N	00	N
95	20240214	110811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16310	-110	5	-0.67	50130680	3106	14.31	16090	16400	16000	21300	11500	16420	16139.95	0.00	0	122	17286	16852	16366	15932	15446	16880	15960	16	4880	500	9850	10	1	3144610	513	30.37	3.44	12	0.10	537.00	4735.00	45700	20230817	-64.31	9050	20230224	80.22	17920	-8.98	20240207	13170	23.84	20240116	45700	-64.31	20230817	9050	80.22	20230224	1.25	N	210120	500	15 억		0	N	N	0	N	00	N
96	20240214	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16380	-40	5	-0.24	3031480	188	0.87	16090	16400	16080	21300	11500	16420	16124.89	0.00	0	-2	17286	16852	16366	15932	15446	16880	15960	16	4880	500	9850	10	1	3144610	515	30.50	3.46	12	0.01	537.00	4735.00	45700	20230817	-64.16	9050	20230224	80.99	17920	-8.59	20240207	13170	24.37	20240116	45700	-64.16	20230817	9050	80.99	20230224	1.25	N	210120	500	15 억		0	N	N	0	N	00	N
97	20240213	160801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16420	-270	5	-1.62	351686470	21633	55.52	16420	16800	15880	21650	11690	16690	16256.94	0.00	0	-936	18450	17570	17020	16140	15590	17295	15865	16	4960	500	10010	10	1	3144610	516	30.58	3.47	12	0.69	537.00	4735.00	45700	20230817	-64.07	9050	20230224	81.44	17920	-8.37	20240207	13170	24.68	20240116	45700	-64.07	20230817	9050	81.44	20230224	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
98	20240213	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16400	-290	5	-1.74	347644990	21387	54.89	16420	16800	15880	21650	11690	16690	16254.97	0.00	0	-922	18450	17570	17020	16140	15590	17295	15865	16	4960	500	10010	10	1	3144610	516	30.54	3.46	12	0.68	537.00	4735.00	45700	20230817	-64.11	9050	20230224	81.22	17920	-8.48	20240207	13170	24.53	20240116	45700	-64.11	20230817	9050	81.22	20230224	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
99	20240213	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16380	-310	5	-1.86	288585640	17818	45.73	16420	16610	15880	21650	11690	16690	16196.30	0.00	0	353	18450	17570	17020	16140	15590	17295	15865	16	4960	500	10010	10	1	3144610	515	30.50	3.46	12	0.57	537.00	4735.00	45700	20230817	-64.16	9050	20230224	80.99	17920	-8.59	20240207	13170	24.37	20240116	45700	-64.16	20230817	9050	80.99	20230224	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
100	20240213	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16270	-420	5	-2.52	269847340	16672	42.79	16420	16610	15880	21650	11690	16690	16185.66	0.00	0	659	18450	17570	17020	16140	15590	17295	15865	16	4960	500	10010	10	1	3144610	512	30.30	3.44	12	0.53	537.00	4735.00	45700	20230817	-64.40	9050	20230224	79.78	17920	-9.21	20240207	13170	23.54	20240116	45700	-64.40	20230817	9050	79.78	20230224	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
101	20240213	120807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16140	-550	5	-3.30	243775820	15060	38.65	16420	16610	15880	21650	11690	16690	16186.97	0.00	0	746	18450	17570	17020	16140	15590	17295	15865	16	4960	500	10010	10	1	3144610	508	30.06	3.41	12	0.48	537.00	4735.00	45700	20230817	-64.68	9050	20230224	78.34	17920	-9.93	20240207	13170	22.55	20240116	45700	-64.68	20230817	9050	78.34	20230224	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
102	20240213	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16190	-500	5	-3.00	239226220	14779	37.93	16420	16610	15880	21650	11690	16690	16186.90	0.00	0	803	18450	17570	17020	16140	15590	17295	15865	16	4960	500	10010	10	1	3144610	509	30.15	3.42	12	0.47	537.00	4735.00	45700	20230817	-64.57	9050	20230224	78.90	17920	-9.65	20240207	13170	22.93	20240116	45700	-64.57	20230817	9050	78.90	20230224	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
103	20240213	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16310	-380	5	-2.28	179324060	11071	28.41	16420	16610	15880	21650	11690	16690	16197.64	0.00	0	964	18450	17570	17020	16140	15590	17295	15865	16	4960	500	10010	10	1	3144610	513	30.37	3.44	12	0.35	537.00	4735.00	45700	20230817	-64.31	9050	20230224	80.22	17920	-8.98	20240207	13170	23.84	20240116	45700	-64.31	20230817	9050	80.22	20230224	1.00	N	210120	500	15 억		0	N	N	0	N	00	N