KissMeData/322780/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	161111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1899	11	2	0.58	80319106	42861	109.34	1875	1899	1859	2450	1322	1888	1873.94	0.82	0	-4963	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	720	-47.48	1.36	12	0.11	-40.00	1393.00	3180	20230309	-40.28	1852	20240227	2.54	2080	-8.70	20240216	1852	2.54	20240227	3180	-40.28	20230309	1852	2.54	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
3	20240229	151116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1878	-10	5	-0.53	70831587	37864	96.60	1875	1894	1859	2450	1322	1888	1870.68	0.82	0	-4167	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	712	-46.95	1.35	12	0.10	-40.00	1393.00	3180	20230309	-40.94	1852	20240227	1.40	2080	-9.71	20240216	1852	1.40	20240227	3180	-40.94	20230309	1852	1.40	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
4	20240229	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1876	-12	5	-0.64	67162272	35907	91.60	1875	1894	1859	2450	1322	1888	1870.45	0.82	0	-3803	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	712	-46.90	1.35	12	0.09	-40.00	1393.00	3180	20230309	-41.01	1852	20240227	1.30	2080	-9.81	20240216	1852	1.30	20240227	3180	-41.01	20230309	1852	1.30	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
5	20240229	131115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1876	-12	5	-0.64	64994650	34753	88.66	1875	1894	1859	2450	1322	1888	1870.19	0.82	0	-3508	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	712	-46.90	1.35	12	0.09	-40.00	1393.00	3180	20230309	-41.01	1852	20240227	1.30	2080	-9.81	20240216	1852	1.30	20240227	3180	-41.01	20230309	1852	1.30	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
6	20240229	121114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1875	-13	5	-0.69	63265113	33832	86.31	1875	1894	1859	2450	1322	1888	1869.98	0.82	0	-3395	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	711	-46.88	1.35	12	0.09	-40.00	1393.00	3180	20230309	-41.04	1852	20240227	1.24	2080	-9.86	20240216	1852	1.24	20240227	3180	-41.04	20230309	1852	1.24	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
7	20240229	111118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1894	6	2	0.32	50383592	26968	68.80	1875	1894	1859	2450	1322	1888	1868.27	0.82	0	-2845	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	718	-47.35	1.36	12	0.07	-40.00	1393.00	3180	20230309	-40.44	1852	20240227	2.27	2080	-8.94	20240216	1852	2.27	20240227	3180	-40.44	20230309	1852	2.27	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
8	20240229	101119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1864	-24	5	-1.27	48468727	25949	66.20	1875	1888	1859	2450	1322	1888	1867.85	0.82	0	-2445	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	707	-46.60	1.34	12	0.07	-40.00	1393.00	3180	20230309	-41.38	1852	20240227	0.65	2080	-10.38	20240216	1852	0.65	20240227	3180	-41.38	20230309	1852	0.65	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
9	20240229	091116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1870	-18	5	-0.95	14661627	7839	20.00	1875	1875	1867	2450	1322	1888	1870.34	0.82	0	-2845	1914	1900	1880	1866	1846	1908	1874	38	562	100	1350	1	1	37932613	709	-46.75	1.34	12	0.02	-40.00	1393.00	3180	20230309	-41.19	1852	20240227	0.97	2080	-10.10	20240216	1852	0.97	20240227	3180	-41.19	20230309	1852	0.97	20240227	2.60	N	322780	100	37 억		311315	N	N	0	N	00	N
10	20240228	161012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1888	29	2	1.56	71778503	38357	40.58	1860	1894	1860	2415	1302	1859	1871.33	0.81	0	5043	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	716	-47.20	1.36	12	0.10	-40.00	1393.00	3180	20230309	-40.63	1852	20240227	1.94	2080	-9.23	20240216	1852	1.94	20240227	3180	-40.63	20230309	1852	1.94	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
11	20240228	151010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1875	16	2	0.86	68134701	36413	38.53	1860	1894	1860	2415	1302	1859	1871.16	0.81	0	4731	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	711	-46.88	1.35	12	0.10	-40.00	1393.00	3180	20230309	-41.04	1852	20240227	1.24	2080	-9.86	20240216	1852	1.24	20240227	3180	-41.04	20230309	1852	1.24	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
12	20240228	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1873	14	2	0.75	64744892	34604	36.61	1860	1894	1860	2415	1302	1859	1871.02	0.81	0	4672	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	710	-46.83	1.34	12	0.09	-40.00	1393.00	3180	20230309	-41.10	1852	20240227	1.13	2080	-9.95	20240216	1852	1.13	20240227	3180	-41.10	20230309	1852	1.13	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
13	20240228	131108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1867	8	2	0.43	48542123	25933	27.44	1860	1894	1860	2415	1302	1859	1871.83	0.81	0	3726	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	708	-46.67	1.34	12	0.07	-40.00	1393.00	3180	20230309	-41.29	1852	20240227	0.81	2080	-10.24	20240216	1852	0.81	20240227	3180	-41.29	20230309	1852	0.81	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
14	20240228	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1863	4	2	0.22	45637084	24376	25.79	1860	1894	1860	2415	1302	1859	1872.21	0.81	0	3553	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	707	-46.58	1.34	12	0.06	-40.00	1393.00	3180	20230309	-41.42	1852	20240227	0.59	2080	-10.43	20240216	1852	0.59	20240227	3180	-41.42	20230309	1852	0.59	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
15	20240228	111034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1866	7	2	0.38	41601319	22212	23.50	1860	1894	1860	2415	1302	1859	1872.92	0.81	0	3522	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	708	-46.65	1.34	12	0.06	-40.00	1393.00	3180	20230309	-41.32	1852	20240227	0.76	2080	-10.29	20240216	1852	0.76	20240227	3180	-41.32	20230309	1852	0.76	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
16	20240228	101115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1890	31	2	1.67	24555895	13087	13.85	1860	1894	1860	2415	1302	1859	1876.36	0.81	0	1060	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	717	-47.25	1.36	12	0.03	-40.00	1393.00	3180	20230309	-40.57	1852	20240227	2.05	2080	-9.13	20240216	1852	2.05	20240227	3180	-40.57	20230309	1852	2.05	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
17	20240228	091119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1880	21	2	1.13	11998530	6407	6.78	1860	1880	1860	2415	1302	1859	1872.72	0.81	0	2471	1918	1888	1870	1840	1822	1879	1831	38	556	100	1330	1	1	37932613	713	-47.00	1.35	12	0.02	-40.00	1393.00	3180	20230309	-40.88	1852	20240227	1.51	2080	-9.62	20240216	1852	1.51	20240227	3180	-40.88	20230309	1852	1.51	20240227	2.58	N	322780	100	37 억		306272	N	N	0	N	00	N
18	20240227	161113	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1859	-34	5	-1.80	177484696	94507	79.93	1900	1900	1852	2460	1326	1893	1878.02	0.83	0	-10131	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	705	-46.48	1.33	12	0.25	-40.00	1393.00	3180	20230309	-41.54	1852	20240227	0.38	2080	-10.62	20240216	1852	0.38	20240227	3180	-41.54	20230309	1852	0.38	20240227	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
19	20240227	151114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1896	3	2	0.16	151361354	80513	68.09	1900	1900	1852	2460	1326	1893	1879.96	0.83	0	-9656	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	719	-47.40	1.36	12	0.21	-40.00	1393.00	3180	20230309	-40.38	1852	20240227	2.38	2080	-8.85	20240216	1852	2.38	20240227	3180	-40.38	20230309	1852	2.38	20240227	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
20	20240227	141111	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1896	3	2	0.16	123768758	65897	55.73	1900	1900	1852	2460	1326	1893	1878.22	0.83	0	-11284	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	719	-47.40	1.36	12	0.17	-40.00	1393.00	3180	20230309	-40.38	1852	20240227	2.38	2080	-8.85	20240216	1852	2.38	20240227	3180	-40.38	20230309	1852	2.38	20240227	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
21	20240227	131033	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1885	-8	5	-0.42	103262790	55070	46.57	1900	1900	1852	2460	1326	1893	1875.12	0.83	0	-10910	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	715	-47.12	1.35	12	0.15	-40.00	1393.00	3180	20230309	-40.72	1852	20240227	1.78	2080	-9.38	20240216	1852	1.78	20240227	3180	-40.72	20230309	1852	1.78	20240227	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
22	20240227	121114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1890	-3	5	-0.16	94954353	50639	42.83	1900	1900	1852	2460	1326	1893	1875.12	0.83	0	-10398	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	717	-47.25	1.36	12	0.13	-40.00	1393.00	3180	20230309	-40.57	1852	20240227	2.05	2080	-9.13	20240216	1852	2.05	20240227	3180	-40.57	20230309	1852	2.05	20240227	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
23	20240227	111115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1891	-2	5	-0.11	84605075	45163	38.20	1900	1900	1852	2460	1326	1893	1873.33	0.83	0	-7497	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	717	-47.27	1.36	12	0.12	-40.00	1393.00	3180	20230309	-40.53	1852	20240227	2.11	2080	-9.09	20240216	1852	2.11	20240227	3180	-40.53	20230309	1852	2.11	20240227	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
24	20240227	101110	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1869	-24	5	-1.27	72438598	38684	32.72	1900	1900	1852	2460	1326	1893	1872.57	0.83	0	-7725	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	709	-46.73	1.34	12	0.10	-40.00	1393.00	3180	20230309	-41.23	1852	20240227	0.92	2080	-10.14	20240216	1852	0.92	20240227	3180	-41.23	20230309	1852	0.92	20240227	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
25	20240227	091114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1900	7	2	0.37	9431129	4989	4.22	1900	1900	1882	2460	1326	1893	1890.38	0.83	0	-4186	1989	1940	1911	1862	1833	1926	1848	38	567	100	1360	1	1	37932613	721	-47.50	1.36	12	0.01	-40.00	1393.00	3180	20230309	-40.25	1854	20240123	2.48	2080	-8.65	20240216	1854	2.48	20240123	3180	-40.25	20230309	1854	2.48	20240123	2.55	N	322780	100	37 억		316425	N	N	0	N	00	N
26	20240226	161109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1893	-67	5	-3.42	225483811	118240	124.24	1960	1960	1882	2545	1372	1960	1907.04	0.91	0	-60775	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	718	-47.33	1.36	12	0.31	-40.00	1393.00	3180	20230309	-40.47	1854	20240123	2.10	2080	-8.99	20240216	1854	2.10	20240123	3180	-40.47	20230309	1854	2.10	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
27	20240226	151101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1898	-62	5	-3.16	219613738	115141	120.99	1960	1960	1882	2545	1372	1960	1907.35	0.91	0	-59667	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	720	-47.45	1.36	12	0.30	-40.00	1393.00	3180	20230309	-40.31	1854	20240123	2.37	2080	-8.75	20240216	1854	2.37	20240123	3180	-40.31	20230309	1854	2.37	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
28	20240226	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1917	-43	5	-2.19	106620806	55488	58.31	1960	1960	1907	2545	1372	1960	1921.51	0.91	0	-22502	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	727	-47.92	1.38	12	0.15	-40.00	1393.00	3180	20230309	-39.72	1854	20240123	3.40	2080	-7.84	20240216	1854	3.40	20240123	3180	-39.72	20230309	1854	3.40	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
29	20240226	131059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1917	-43	5	-2.19	75438388	39187	41.18	1960	1960	1912	2545	1372	1960	1925.09	0.91	0	-18529	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	727	-47.92	1.38	12	0.10	-40.00	1393.00	3180	20230309	-39.72	1854	20240123	3.40	2080	-7.84	20240216	1854	3.40	20240123	3180	-39.72	20230309	1854	3.40	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
30	20240226	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	-30	5	-1.53	36652647	19004	19.97	1960	1960	1925	2545	1372	1960	1928.68	0.91	0	-3892	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	732	-48.25	1.39	12	0.05	-40.00	1393.00	3180	20230309	-39.31	1854	20240123	4.10	2080	-7.21	20240216	1854	4.10	20240123	3180	-39.31	20230309	1854	4.10	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
31	20240226	111057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1926	-34	5	-1.73	29626482	15359	16.14	1960	1960	1925	2545	1372	1960	1928.93	0.91	0	-2406	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	731	-48.15	1.38	12	0.04	-40.00	1393.00	3180	20230309	-39.43	1854	20240123	3.88	2080	-7.40	20240216	1854	3.88	20240123	3180	-39.43	20230309	1854	3.88	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
32	20240226	101055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1930	-30	5	-1.53	16661056	8631	9.07	1960	1960	1925	2545	1372	1960	1930.37	0.91	0	-1251	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	732	-48.25	1.39	12	0.02	-40.00	1393.00	3180	20230309	-39.31	1854	20240123	4.10	2080	-7.21	20240216	1854	4.10	20240123	3180	-39.31	20230309	1854	4.10	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
33	20240226	091053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1940	-20	5	-1.02	1223768	627	0.66	1960	1960	1940	2545	1372	1960	1951.78	0.91	0	-76	2016	1987	1956	1927	1896	1972	1912	38	585	100	1410	1	1	37932613	736	-48.50	1.39	12	0.00	-40.00	1393.00	3180	20230309	-38.99	1854	20240123	4.64	2080	-6.73	20240216	1854	4.64	20240123	3180	-38.99	20230309	1854	4.64	20240123	2.54	N	322780	100	37 억		345221	N	N	0	N	00	N
34	20240223	161054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1960	-14	5	-0.71	185153402	95168	86.45	1985	1985	1925	2565	1382	1974	1945.53	0.96	0	-19769	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	743	-49.00	1.41	12	0.25	-40.00	1393.00	3180	20230309	-38.36	1854	20240123	5.72	2080	-5.77	20240216	1854	5.72	20240123	3180	-38.36	20230309	1854	5.72	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
35	20240223	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1935	-39	5	-1.98	180799992	92919	84.41	1985	1985	1925	2565	1382	1974	1945.77	0.96	0	-19539	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	734	-48.38	1.39	12	0.24	-40.00	1393.00	3180	20230309	-39.15	1854	20240123	4.37	2080	-6.97	20240216	1854	4.37	20240123	3180	-39.15	20230309	1854	4.37	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
36	20240223	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1948	-26	5	-1.32	98686048	50461	45.84	1985	1985	1942	2565	1382	1974	1955.68	0.96	0	-17369	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	739	-48.70	1.40	12	0.13	-40.00	1393.00	3180	20230309	-38.74	1854	20240123	5.07	2080	-6.35	20240216	1854	5.07	20240123	3180	-38.74	20230309	1854	5.07	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
37	20240223	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1958	-16	5	-0.81	74752191	38189	34.69	1985	1985	1951	2565	1382	1974	1957.41	0.96	0	-12526	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	743	-48.95	1.41	12	0.10	-40.00	1393.00	3180	20230309	-38.43	1854	20240123	5.61	2080	-5.87	20240216	1854	5.61	20240123	3180	-38.43	20230309	1854	5.61	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
38	20240223	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1961	-13	5	-0.66	58944397	30097	27.34	1985	1985	1953	2565	1382	1974	1958.46	0.96	0	-8042	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	744	-49.02	1.41	12	0.08	-40.00	1393.00	3180	20230309	-38.33	1854	20240123	5.77	2080	-5.72	20240216	1854	5.77	20240123	3180	-38.33	20230309	1854	5.77	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
39	20240223	111035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1953	-21	5	-1.06	50020849	25529	23.19	1985	1985	1953	2565	1382	1974	1959.35	0.96	0	-7872	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	741	-48.83	1.40	12	0.07	-40.00	1393.00	3180	20230309	-38.58	1854	20240123	5.34	2080	-6.11	20240216	1854	5.34	20240123	3180	-38.58	20230309	1854	5.34	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
40	20240223	101043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1970	-4	5	-0.20	25954937	13222	12.01	1985	1985	1953	2565	1382	1974	1962.98	0.96	0	-7106	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	747	-49.25	1.41	12	0.03	-40.00	1393.00	3180	20230309	-38.05	1854	20240123	6.26	2080	-5.29	20240216	1854	6.26	20240123	3180	-38.05	20230309	1854	6.26	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
41	20240223	091046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1958	-16	5	-0.81	6334842	3222	2.93	1985	1985	1955	2565	1382	1974	1966.03	0.96	0	-2722	2036	2005	1979	1948	1922	1992	1935	38	591	100	1420	1	1	37932613	743	-48.95	1.41	12	0.01	-40.00	1393.00	3180	20230309	-38.43	1854	20240123	5.61	2080	-5.87	20240216	1854	5.61	20240123	3180	-38.43	20230309	1854	5.61	20240123	2.57	N	322780	100	37 억		364993	N	N	0	N	00	N
42	20240222	161032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1974	-25	5	-1.25	217629015	110082	85.55	1997	2010	1953	2595	1400	1999	1976.97	1.02	0	-21341	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	1	1	37932613	749	-49.35	1.42	12	0.29	-40.00	1393.00	3180	20230309	-37.92	1854	20240123	6.47	2080	-5.10	20240216	1854	6.47	20240123	3180	-37.92	20230309	1854	6.47	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
43	20240222	151042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1959	-40	5	-2.00	206613860	104499	81.21	1997	2010	1953	2595	1400	1999	1977.19	1.02	0	-18102	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	1	1	37932613	743	-48.98	1.41	12	0.28	-40.00	1393.00	3180	20230309	-38.40	1854	20240123	5.66	2080	-5.82	20240216	1854	5.66	20240123	3180	-38.40	20230309	1854	5.66	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
44	20240222	141039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1973	-26	5	-1.30	137742776	69435	53.96	1997	2010	1970	2595	1400	1999	1983.77	1.02	0	-10948	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	1	1	37932613	748	-49.33	1.42	12	0.18	-40.00	1393.00	3180	20230309	-37.96	1854	20240123	6.42	2080	-5.14	20240216	1854	6.42	20240123	3180	-37.96	20230309	1854	6.42	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
45	20240222	131024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1978	-21	5	-1.05	127566659	64282	49.95	1997	2010	1970	2595	1400	1999	1984.48	1.02	0	-8602	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	1	1	37932613	750	-49.45	1.42	12	0.17	-40.00	1393.00	3180	20230309	-37.80	1854	20240123	6.69	2080	-4.90	20240216	1854	6.69	20240123	3180	-37.80	20230309	1854	6.69	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
46	20240222	121035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1981	-18	5	-0.90	89271929	44916	34.90	1997	2010	1978	2595	1400	1999	1987.53	1.02	0	-5524	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	1	1	37932613	751	-49.52	1.42	12	0.12	-40.00	1393.00	3180	20230309	-37.70	1854	20240123	6.85	2080	-4.76	20240216	1854	6.85	20240123	3180	-37.70	20230309	1854	6.85	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
47	20240222	111034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1985	-14	5	-0.70	68016717	34185	26.57	1997	2010	1985	2595	1400	1999	1989.67	1.02	0	-3761	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	1	1	37932613	753	-49.62	1.42	12	0.09	-40.00	1393.00	3180	20230309	-37.58	1854	20240123	7.07	2080	-4.57	20240216	1854	7.07	20240123	3180	-37.58	20230309	1854	7.07	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
48	20240222	101024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1989	-10	5	-0.50	55270749	27781	21.59	1997	2010	1987	2595	1400	1999	1989.52	1.02	0	-840	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	1	1	37932613	754	-49.73	1.43	12	0.07	-40.00	1393.00	3180	20230309	-37.45	1854	20240123	7.28	2080	-4.38	20240216	1854	7.28	20240123	3180	-37.45	20230309	1854	7.28	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
49	20240222	091043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2005	6	2	0.30	27991	14	0.01	1997	2005	1995	2595	1400	1999	1999.36	1.02	0	-2	2074	2036	2012	1974	1950	2055	1993	38	596	100	1430	5	1	37932613	761	-50.12	1.44	12	0.00	-40.00	1393.00	3180	20230309	-36.95	1854	20240123	8.14	2080	-3.61	20240216	1854	8.14	20240123	3180	-36.95	20230309	1854	8.14	20240123	2.57	N	322780	100	37 억		386337	N	N	0	N	00	N
50	20240221	161030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1999	7	2	0.35	257750947	128681	132.11	1992	2050	1988	2585	1395	1992	2003.02	0.98	0	-22524	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	1	1	37932613	758	-49.98	1.44	12	0.34	-40.00	1393.00	3180	20230309	-37.14	1854	20240123	7.82	2080	-3.89	20240216	1854	7.82	20240123	3180	-37.14	20230309	1854	7.82	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
51	20240221	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2000	8	2	0.40	238834908	119208	122.38	1992	2050	1988	2585	1395	1992	2003.51	0.98	0	-21216	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	5	1	37932613	759	-50.00	1.44	12	0.31	-40.00	1393.00	3180	20230309	-37.11	1854	20240123	7.87	2080	-3.85	20240216	1854	7.87	20240123	3180	-37.11	20230309	1854	7.87	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
52	20240221	141020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2000	8	2	0.40	157475818	78899	81.00	1992	2015	1988	2585	1395	1992	1995.92	0.98	0	-11349	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	5	1	37932613	759	-50.00	1.44	12	0.21	-40.00	1393.00	3180	20230309	-37.11	1854	20240123	7.87	2080	-3.85	20240216	1854	7.87	20240123	3180	-37.11	20230309	1854	7.87	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
53	20240221	131020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1998	6	2	0.30	126348271	63337	65.02	1992	2015	1988	2585	1395	1992	1994.86	0.98	0	-9711	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	1	1	37932613	758	-49.95	1.43	12	0.17	-40.00	1393.00	3180	20230309	-37.17	1854	20240123	7.77	2080	-3.94	20240216	1854	7.77	20240123	3180	-37.17	20230309	1854	7.77	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
54	20240221	121024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1993	1	2	0.05	100743745	50471	51.82	1992	2015	1988	2585	1395	1992	1996.07	0.98	0	-2397	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	1	1	37932613	756	-49.83	1.43	12	0.13	-40.00	1393.00	3180	20230309	-37.33	1854	20240123	7.50	2080	-4.18	20240216	1854	7.50	20240123	3180	-37.33	20230309	1854	7.50	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
55	20240221	111030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1997	5	2	0.25	69992108	35058	35.99	1992	2015	1988	2585	1395	1992	1996.47	0.98	0	1149	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	1	1	37932613	758	-49.92	1.43	12	0.09	-40.00	1393.00	3180	20230309	-37.20	1854	20240123	7.71	2080	-3.99	20240216	1854	7.71	20240123	3180	-37.20	20230309	1854	7.71	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
56	20240221	101019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1997	5	2	0.25	45857039	22980	23.59	1992	2015	1988	2585	1395	1992	1995.52	0.98	0	6282	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	1	1	37932613	758	-49.92	1.43	12	0.06	-40.00	1393.00	3180	20230309	-37.20	1854	20240123	7.71	2080	-3.99	20240216	1854	7.71	20240123	3180	-37.20	20230309	1854	7.71	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
57	20240221	091021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	18	2	0.90	18748137	9397	9.65	1992	2010	1988	2585	1395	1992	1995.12	0.98	0	4876	2031	2011	2000	1980	1969	2006	1975	38	593	100	1430	5	1	37932613	762	-50.25	1.44	12	0.02	-40.00	1393.00	3180	20230309	-36.79	1854	20240123	8.41	2080	-3.37	20240216	1854	8.41	20240123	3180	-36.79	20230309	1854	8.41	20240123	2.62	N	322780	100	37 억		370682	N	N	0	N	00	N
58	20240220	161016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1992	-23	5	-1.14	193690972	96924	134.01	2005	2020	1989	2615	1415	2015	1998.38	0.98	0	-97	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	1	1	37932613	756	-49.80	1.43	12	0.26	-40.00	1393.00	3180	20230309	-37.36	1854	20240123	7.44	2080	-4.23	20240216	1854	7.44	20240123	3180	-37.36	20230309	1854	7.44	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
59	20240220	151014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2015	0	3	0.00	178221057	89162	123.27	2005	2020	1989	2615	1415	2015	1998.85	0.98	0	-539	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	5	1	37932613	764	-50.38	1.45	12	0.24	-40.00	1393.00	3180	20230309	-36.64	1854	20240123	8.68	2080	-3.12	20240216	1854	8.68	20240123	3180	-36.64	20230309	1854	8.68	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
60	20240220	141010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1994	-21	5	-1.04	133804474	67049	92.70	2005	2015	1989	2615	1415	2015	1995.62	0.98	0	2331	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	1	1	37932613	756	-49.85	1.43	12	0.18	-40.00	1393.00	3180	20230309	-37.30	1854	20240123	7.55	2080	-4.13	20240216	1854	7.55	20240123	3180	-37.30	20230309	1854	7.55	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
61	20240220	131015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1993	-22	5	-1.09	118797553	59531	82.31	2005	2015	1989	2615	1415	2015	1995.56	0.98	0	4662	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	1	1	37932613	756	-49.83	1.43	12	0.16	-40.00	1393.00	3180	20230309	-37.33	1854	20240123	7.50	2080	-4.18	20240216	1854	7.50	20240123	3180	-37.33	20230309	1854	7.50	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
62	20240220	121006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1995	-20	5	-0.99	112876400	56560	78.20	2005	2015	1989	2615	1415	2015	1995.69	0.98	0	4735	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	1	1	37932613	757	-49.88	1.43	12	0.15	-40.00	1393.00	3180	20230309	-37.26	1854	20240123	7.61	2080	-4.09	20240216	1854	7.61	20240123	3180	-37.26	20230309	1854	7.61	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
63	20240220	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1999	-16	5	-0.79	64278851	32161	44.47	2005	2015	1992	2615	1415	2015	1998.66	0.98	0	3785	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	1	1	37932613	758	-49.98	1.44	12	0.08	-40.00	1393.00	3180	20230309	-37.14	1854	20240123	7.82	2080	-3.89	20240216	1854	7.82	20240123	3180	-37.14	20230309	1854	7.82	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
64	20240220	101002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	-5	5	-0.25	55135690	27582	38.13	2005	2015	1992	2615	1415	2015	1998.97	0.98	0	2382	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	5	1	37932613	762	-50.25	1.44	12	0.07	-40.00	1393.00	3180	20230309	-36.79	1854	20240123	8.41	2080	-3.37	20240216	1854	8.41	20240123	3180	-36.79	20230309	1854	8.41	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
65	20240220	091021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	-5	5	-0.25	3124713	1561	2.16	2005	2010	1999	2615	1415	2015	2001.74	0.98	0	-491	2036	2025	2004	1993	1972	2031	1999	38	600	100	1450	5	1	37932613	762	-50.25	1.44	12	0.00	-40.00	1393.00	3180	20230309	-36.79	1854	20240123	8.41	2080	-3.37	20240216	1854	8.41	20240123	3180	-36.79	20230309	1854	8.41	20240123	2.60	N	322780	100	37 억		371180	N	N	0	N	00	N
66	20240219	161016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2015	16	2	0.80	144256352	72225	30.00	1990	2015	1983	2595	1400	1999	1997.32	0.98	0	-980	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	5	1	37932613	764	-50.38	1.45	12	0.19	-40.00	1393.00	3180	20230309	-36.64	1854	20240123	8.68	2080	-3.12	20240216	1854	8.68	20240123	3180	-36.64	20230309	1854	8.68	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
67	20240219	151019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	11	2	0.55	123518547	61931	25.73	1990	2015	1983	2595	1400	1999	1994.45	0.98	0	-577	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	5	1	37932613	762	-50.25	1.44	12	0.16	-40.00	1393.00	3180	20230309	-36.79	1854	20240123	8.41	2080	-3.37	20240216	1854	8.41	20240123	3180	-36.79	20230309	1854	8.41	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
68	20240219	141019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	11	2	0.55	86622153	43496	18.07	1990	2010	1983	2595	1400	1999	1991.50	0.98	0	213	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	5	1	37932613	762	-50.25	1.44	12	0.11	-40.00	1393.00	3180	20230309	-36.79	1854	20240123	8.41	2080	-3.37	20240216	1854	8.41	20240123	3180	-36.79	20230309	1854	8.41	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
69	20240219	131016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1990	-9	5	-0.45	53140086	26687	11.09	1990	2010	1983	2595	1400	1999	1991.23	0.98	0	39	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	1	1	37932613	755	-49.75	1.43	12	0.07	-40.00	1393.00	3180	20230309	-37.42	1854	20240123	7.34	2080	-4.33	20240216	1854	7.34	20240123	3180	-37.42	20230309	1854	7.34	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
70	20240219	121015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1995	-4	5	-0.20	43791428	21989	9.13	1990	2010	1983	2595	1400	1999	1991.52	0.98	0	-965	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	1	1	37932613	757	-49.88	1.43	12	0.06	-40.00	1393.00	3180	20230309	-37.26	1854	20240123	7.61	2080	-4.09	20240216	1854	7.61	20240123	3180	-37.26	20230309	1854	7.61	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
71	20240219	111013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1991	-8	5	-0.40	38516727	19341	8.03	1990	2010	1983	2595	1400	1999	1991.45	0.98	0	-912	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	1	1	37932613	755	-49.77	1.43	12	0.05	-40.00	1393.00	3180	20230309	-37.39	1854	20240123	7.39	2080	-4.28	20240216	1854	7.39	20240123	3180	-37.39	20230309	1854	7.39	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
72	20240219	101008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1998	-1	5	-0.05	32659214	16407	6.82	1990	2010	1983	2595	1400	1999	1990.57	0.98	0	-1427	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	1	1	37932613	758	-49.95	1.43	12	0.04	-40.00	1393.00	3180	20230309	-37.17	1854	20240123	7.77	2080	-3.94	20240216	1854	7.77	20240123	3180	-37.17	20230309	1854	7.77	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
73	20240219	091010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2000	1	2	0.05	7553690	3782	1.57	1990	2010	1990	2595	1400	1999	1997.27	0.98	0	-1441	2115	2057	2022	1964	1929	2039	1946	38	596	100	1430	5	1	37932613	759	-50.00	1.44	12	0.01	-40.00	1393.00	3180	20230309	-37.11	1854	20240123	7.87	2080	-3.85	20240216	1854	7.87	20240123	3180	-37.11	20230309	1854	7.87	20240123	2.63	N	322780	100	37 억		372560	N	N	0	N	00	N
74	20240216	161001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1999	-46	5	-2.25	486669967	240509	163.80	2030	2080	1987	2655	1435	2045	2023.50	0.90	0	-41176	2085	2065	2035	2015	1985	2050	2000	38	610	100	1470	1	1	37932613	758	-49.98	1.44	12	0.63	-40.00	1393.00	3240	20230210	-38.30	1854	20240123	7.82	2080	-3.89	20240216	1854	7.82	20240123	3180	-37.14	20230309	1854	7.82	20240123	2.64	N	322780	100	37 억		340636	N	N	0	N	00	N
75	20240216	151010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1992	-53	5	-2.59	408075201	201055	136.93	2030	2080	1989	2655	1435	2045	2029.67	0.90	0	-20091	2085	2065	2035	2015	1985	2050	2000	38	610	100	1470	1	1	37932613	756	-49.80	1.43	12	0.53	-40.00	1393.00	3240	20230210	-38.52	1854	20240123	7.44	2080	-4.23	20240216	1854	7.44	20240123	3180	-37.36	20230309	1854	7.44	20240123	2.64	N	322780	100	37 억		340636	N	N	0	N	00	N
76	20240216	141013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2035	-10	5	-0.49	244148175	119444	81.35	2030	2080	2020	2655	1435	2045	2044.04	0.90	0	8187	2085	2065	2035	2015	1985	2050	2000	38	610	100	1470	5	1	37932613	772	-50.88	1.46	12	0.31	-40.00	1393.00	3240	20230210	-37.19	1854	20240123	9.76	2080	-2.16	20240216	1854	9.76	20240123	3180	-36.01	20230309	1854	9.76	20240123	2.64	N	322780	100	37 억		340636	N	N	0	N	00	N
77	20240216	131008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2035	-10	5	-0.49	203327250	99381	67.68	2030	2080	2020	2655	1435	2045	2045.94	0.90	0	8205	2085	2065	2035	2015	1985	2050	2000	38	610	100	1470	5	1	37932613	772	-50.88	1.46	12	0.26	-40.00	1393.00	3240	20230210	-37.19	1854	20240123	9.76	2080	-2.16	20240216	1854	9.76	20240123	3180	-36.01	20230309	1854	9.76	20240123	2.64	N	322780	100	37 억		340636	N	N	0	N	00	N
78	20240216	121011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2035	-10	5	-0.49	173234255	84555	57.59	2030	2080	2020	2655	1435	2045	2048.78	0.90	0	7530	2085	2065	2035	2015	1985	2050	2000	38	610	100	1470	5	1	37932613	772	-50.88	1.46	12	0.22	-40.00	1393.00	3240	20230210	-37.19	1854	20240123	9.76	2080	-2.16	20240216	1854	9.76	20240123	3180	-36.01	20230309	1854	9.76	20240123	2.64	N	322780	100	37 억		340636	N	N	0	N	00	N
79	20240216	111017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2035	-10	5	-0.49	156582505	76376	52.01	2030	2080	2020	2655	1435	2045	2050.15	0.90	0	6543	2085	2065	2035	2015	1985	2050	2000	38	610	100	1470	5	1	37932613	772	-50.88	1.46	12	0.20	-40.00	1393.00	3240	20230210	-37.19	1854	20240123	9.76	2080	-2.16	20240216	1854	9.76	20240123	3180	-36.01	20230309	1854	9.76	20240123	2.64	N	322780	100	37 억		340636	N	N	0	N	00	N
80	20240216	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2025	-20	5	-0.98	15959010	7855	5.35	2030	2050	2020	2655	1435	2045	2031.70	0.90	0	1263	2085	2065	2035	2015	1985	2050	2000	38	610	100	1470	5	1	37932613	768	-50.62	1.45	12	0.02	-40.00	1393.00	3240	20230210	-37.50	1854	20240123	9.22	2055	-1.46	20240215	1854	9.22	20240123	3180	-36.32	20230309	1854	9.22	20240123	2.64	N	322780	100	37 억		340636	N	N	0	N	00	N
81	20240215	161000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2045	20	2	0.99	297404765	146321	130.35	2050	2055	2005	2630	1420	2025	2032.52	0.91	0	-5432	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	776	-51.12	1.47	12	0.39	-40.00	1393.00	3315	20230209	-38.31	1854	20240123	10.30	2055	-0.49	20240215	1854	10.30	20240123	3180	-35.69	20230309	1854	10.30	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
82	20240215	151006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2050	25	2	1.23	294577435	144938	129.12	2050	2055	2005	2630	1420	2025	2032.44	0.91	0	-5579	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	778	-51.25	1.47	12	0.38	-40.00	1393.00	3315	20230209	-38.16	1854	20240123	10.57	2055	-0.24	20240215	1854	10.57	20240123	3180	-35.53	20230309	1854	10.57	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
83	20240215	141000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2020	-5	5	-0.25	226436665	111621	99.44	2050	2055	2005	2630	1420	2025	2028.62	0.91	0	-4904	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	766	-50.50	1.45	12	0.29	-40.00	1393.00	3315	20230209	-39.06	1854	20240123	8.95	2055	-1.70	20240215	1854	8.95	20240123	3180	-36.48	20230309	1854	8.95	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
84	20240215	130933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2035	10	2	0.49	119561915	58919	52.49	2050	2050	2010	2630	1420	2025	2029.26	0.91	0	-5816	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	772	-50.88	1.46	12	0.16	-40.00	1393.00	3315	20230209	-38.61	1854	20240123	9.76	2050	-0.73	20240215	1854	9.76	20240123	3180	-36.01	20230309	1854	9.76	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
85	20240215	121001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2040	15	2	0.74	106207700	52348	46.64	2050	2050	2010	2630	1420	2025	2028.88	0.91	0	-5283	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	774	-51.00	1.46	12	0.14	-40.00	1393.00	3315	20230209	-38.46	1854	20240123	10.03	2050	-0.49	20240215	1854	10.03	20240123	3180	-35.85	20230309	1854	10.03	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
86	20240215	110953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2025	0	3	0.00	93302430	45999	40.98	2050	2050	2010	2630	1420	2025	2028.36	0.91	0	-4981	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	768	-50.62	1.45	12	0.12	-40.00	1393.00	3315	20230209	-38.91	1854	20240123	9.22	2050	-1.22	20240215	1854	9.22	20240123	3180	-36.32	20230309	1854	9.22	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
87	20240215	100953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2025	0	3	0.00	60212760	29701	26.46	2050	2050	2010	2630	1420	2025	2027.30	0.91	0	-5290	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	768	-50.62	1.45	12	0.08	-40.00	1393.00	3315	20230209	-38.91	1854	20240123	9.22	2050	-1.22	20240215	1854	9.22	20240123	3180	-36.32	20230309	1854	9.22	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
88	20240215	090956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2025	0	3	0.00	22339550	11019	9.82	2050	2050	2010	2630	1420	2025	2027.37	0.91	0	-2210	2077	2050	2003	1976	1929	2064	1990	38	605	100	1450	5	1	37932613	768	-50.62	1.45	12	0.03	-40.00	1393.00	3315	20230209	-38.91	1854	20240123	9.22	2050	-1.22	20240215	1854	9.22	20240123	3180	-36.32	20230309	1854	9.22	20240123	2.64	N	322780	100	37 억		345978	N	N	0	N	00	N
89	20240214	160949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2025	45	2	2.27	225181106	112074	165.19	1956	2030	1956	2570	1386	1980	2008.63	0.89	0	7196	2018	1998	1974	1954	1930	2009	1965	38	590	100	1420	5	1	37932613	768	-50.62	1.45	12	0.30	-40.00	1393.00	3315	20230208	-38.91	1854	20240123	9.22	2030	-0.25	20240214	1854	9.22	20240123	3180	-36.32	20230309	1854	9.22	20240123	2.63	N	322780	100	37 억		337685	N	N	0	N	00	N
90	20240214	150951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2010	30	2	1.52	188797466	94051	138.63	1956	2030	1956	2570	1386	1980	2007.39	0.89	0	6924	2018	1998	1974	1954	1930	2009	1965	38	590	100	1420	5	1	37932613	762	-50.25	1.44	12	0.25	-40.00	1393.00	3315	20230208	-39.37	1854	20240123	8.41	2030	-0.99	20240214	1854	8.41	20240123	3180	-36.79	20230309	1854	8.41	20240123	2.63	N	322780	100	37 억		337685	N	N	0	N	00	N
91	20240214	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2030	50	2	2.53	169548071	84529	124.59	1956	2030	1956	2570	1386	1980	2005.80	0.89	0	7120	2018	1998	1974	1954	1930	2009	1965	38	590	100	1420	5	1	37932613	770	-50.75	1.46	12	0.22	-40.00	1393.00	3315	20230208	-38.76	1854	20240123	9.49	2030	0.00	20240214	1854	9.49	20240123	3180	-36.16	20230309	1854	9.49	20240123	2.63	N	322780	100	37 억		337685	N	N	0	N	00	N
92	20240214	130950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2015	35	2	1.77	111597431	55747	82.17	1956	2025	1956	2570	1386	1980	2001.86	0.89	0	-1784	2018	1998	1974	1954	1930	2009	1965	38	590	100	1420	5	1	37932613	764	-50.38	1.45	12	0.15	-40.00	1393.00	3315	20230208	-39.22	1854	20240123	8.68	2025	-0.49	20240214	1854	8.68	20240123	3180	-36.64	20230309	1854	8.68	20240123	2.63	N	322780	100	37 억		337685	N	N	0	N	00	N
93	20240214	120941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2020	40	2	2.02	80179041	40127	59.15	1956	2025	1956	2570	1386	1980	1998.13	0.89	0	-1811	2018	1998	1974	1954	1930	2009	1965	38	590	100	1420	5	1	37932613	766	-50.50	1.45	12	0.11	-40.00	1393.00	3315	20230208	-39.06	1854	20240123	8.95	2025	-0.25	20240214	1854	8.95	20240123	3180	-36.48	20230309	1854	8.95	20240123	2.63	N	322780	100	37 억		337685	N	N	0	N	00	N
94	20240214	110948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1990	10	2	0.51	15108595	7644	11.27	1956	1990	1956	2570	1386	1980	1976.53	0.89	0	-555	2018	1998	1974	1954	1930	2009	1965	38	590	100	1420	1	1	37932613	755	-49.75	1.43	12	0.02	-40.00	1393.00	3315	20230208	-39.97	1854	20240123	7.34	2020	-1.49	20240111	1854	7.34	20240123	3180	-37.42	20230309	1854	7.34	20240123	2.63	N	322780	100	37 억		337685	N	N	0	N	00	N
95	20240214	090940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1980	0	3	0.00	1510660	771	1.14	1956	1980	1956	2570	1386	1980	1959.35	0.89	0	149	2018	1998	1974	1954	1930	2009	1965	38	590	100	1420	1	1	37932613	751	-49.50	1.42	12	0.00	-40.00	1393.00	3315	20230208	-40.27	1854	20240123	6.80	2020	-1.98	20240111	1854	6.80	20240123	3180	-37.74	20230309	1854	6.80	20240123	2.63	N	322780	100	37 억		337685	N	N	0	N	00	N
96	20240213	160937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1980	-10	5	-0.50	134071559	67809	92.26	1974	1994	1950	2585	1393	1990	1977.19	0.90	0	-3244	2028	2008	1974	1954	1920	2019	1965	38	595	100	1430	1	1	37932613	751	-49.50	1.42	12	0.18	-40.00	1393.00	3370	20230207	-41.25	1854	20240123	6.80	2020	-1.98	20240111	1854	6.80	20240123	3180	-37.74	20230309	1854	6.80	20240123	2.61	N	322780	100	37 억		340870	N	N	0	N	00	N
97	20240213	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1983	-7	5	-0.35	112622066	56993	77.54	1974	1994	1950	2585	1393	1990	1976.07	0.90	0	-3123	2028	2008	1974	1954	1920	2019	1965	38	595	100	1430	1	1	37932613	752	-49.58	1.42	12	0.15	-40.00	1393.00	3370	20230207	-41.16	1854	20240123	6.96	2020	-1.83	20240111	1854	6.96	20240123	3180	-37.64	20230309	1854	6.96	20240123	2.61	N	322780	100	37 억		340870	N	N	0	N	00	N
98	20240213	140946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1983	-7	5	-0.35	93629412	47425	64.53	1974	1994	1950	2585	1393	1990	1974.26	0.90	0	-2655	2028	2008	1974	1954	1920	2019	1965	38	595	100	1430	1	1	37932613	752	-49.58	1.42	12	0.13	-40.00	1393.00	3370	20230207	-41.16	1854	20240123	6.96	2020	-1.83	20240111	1854	6.96	20240123	3180	-37.64	20230309	1854	6.96	20240123	2.61	N	322780	100	37 억		340870	N	N	0	N	00	N
99	20240213	130933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1990	0	3	0.00	72641587	36864	50.16	1974	1993	1950	2585	1393	1990	1970.53	0.90	0	-2514	2028	2008	1974	1954	1920	2019	1965	38	595	100	1430	1	1	37932613	755	-49.75	1.43	12	0.10	-40.00	1393.00	3370	20230207	-40.95	1854	20240123	7.34	2020	-1.49	20240111	1854	7.34	20240123	3180	-37.42	20230309	1854	7.34	20240123	2.61	N	322780	100	37 억		340870	N	N	0	N	00	N
100	20240213	120944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1980	-10	5	-0.50	62242795	31634	43.04	1974	1988	1950	2585	1393	1990	1967.59	0.90	0	-2170	2028	2008	1974	1954	1920	2019	1965	38	595	100	1430	1	1	37932613	751	-49.50	1.42	12	0.08	-40.00	1393.00	3370	20230207	-41.25	1854	20240123	6.80	2020	-1.98	20240111	1854	6.80	20240123	3180	-37.74	20230309	1854	6.80	20240123	2.61	N	322780	100	37 억		340870	N	N	0	N	00	N
101	20240213	111008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1985	-5	5	-0.25	56244349	28611	38.93	1974	1988	1950	2585	1393	1990	1965.83	0.90	0	-1507	2028	2008	1974	1954	1920	2019	1965	38	595	100	1430	1	1	37932613	753	-49.62	1.42	12	0.08	-40.00	1393.00	3370	20230207	-41.10	1854	20240123	7.07	2020	-1.73	20240111	1854	7.07	20240123	3180	-37.58	20230309	1854	7.07	20240123	2.61	N	322780	100	37 억		340870	N	N	0	N	00	N
102	20240213	100828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1968	-22	5	-1.11	41094426	20946	28.50	1974	1979	1950	2585	1393	1990	1961.92	0.90	0	-752	2028	2008	1974	1954	1920	2019	1965	38	595	100	1430	1	1	37932613	747	-49.20	1.41	12	0.06	-40.00	1393.00	3370	20230207	-41.60	1854	20240123	6.15	2020	-2.57	20240111	1854	6.15	20240123	3180	-38.11	20230309	1854	6.15	20240123	2.61	N	322780	100	37 억		340870	N	N	0	N	00	N