KissMeData/361570/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	161139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3595	-5	5	-0.14	141286650	39407	76.24	3570	3655	3540	4680	2520	3600	3585.32	4.35	0	-5114	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1029	239.67	1.30	12	0.14	15.00	2765.00	7460	20230704	-51.81	3270	20231113	9.94	4575	-21.42	20240220	3520	2.13	20240228	20600	-82.55	20230522	3270	9.94	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
3	20240229	151145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	-20	5	-0.56	135625965	37830	73.19	3570	3655	3540	4680	2520	3600	3585.14	4.35	0	-4984	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1025	238.67	1.29	12	0.13	15.00	2765.00	7460	20230704	-52.01	3270	20231113	9.48	4575	-21.75	20240220	3520	1.70	20240228	20600	-82.62	20230522	3270	9.48	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
4	20240229	141145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3605	5	2	0.14	117631115	32820	63.50	3570	3655	3540	4680	2520	3600	3584.13	4.35	0	-2159	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1032	240.33	1.30	12	0.11	15.00	2765.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3520	2.41	20240228	20600	-82.50	20230522	3270	10.24	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
5	20240229	131143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	0	3	0.00	103589605	28918	55.95	3570	3655	3540	4680	2520	3600	3582.18	4.35	0	639	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1031	240.00	1.30	12	0.10	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3520	2.27	20240228	20600	-82.52	20230522	3270	10.09	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
6	20240229	121142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3610	10	2	0.28	76170200	21355	41.32	3570	3620	3540	4680	2520	3600	3566.86	4.35	0	931	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1034	240.67	1.31	12	0.07	15.00	2765.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3520	2.56	20240228	20600	-82.48	20230522	3270	10.40	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
7	20240229	111146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	-45	5	-1.25	47380870	13283	25.70	3570	3620	3540	4680	2520	3600	3567.03	4.35	0	237	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1018	237.00	1.29	12	0.05	15.00	2765.00	7460	20230704	-52.35	3270	20231113	8.72	4575	-22.30	20240220	3520	0.99	20240228	20600	-82.74	20230522	3270	8.72	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
8	20240229	101147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3565	-35	5	-0.97	20492805	5736	11.10	3570	3620	3540	4680	2520	3600	3572.66	4.35	0	-521	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1021	237.67	1.29	12	0.02	15.00	2765.00	7460	20230704	-52.21	3270	20231113	9.02	4575	-22.08	20240220	3520	1.28	20240228	20600	-82.69	20230522	3270	9.02	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
9	20240229	091145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	-25	5	-0.69	7377920	2063	3.99	3570	3615	3560	4680	2520	3600	3576.31	4.35	0	-336	3680	3640	3580	3540	3480	3660	3560	144	1080	500	2520	5	1	28635291	1024	238.33	1.29	12	0.01	15.00	2765.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3520	1.56	20240228	20600	-82.65	20230522	3270	9.33	20231113	3.19	N	361570	500	143 억		1244610	N	N	0	N	00	N
10	20240228	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	30	2	0.84	183727555	51445	26.66	3540	3620	3520	4640	2500	3570	3571.34	4.35	0	-1838	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1031	240.00	1.30	12	0.18	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3520	2.27	20240228	20600	-82.52	20230522	3270	10.09	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
11	20240228	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	15	2	0.42	174056745	48755	25.27	3540	3620	3520	4640	2500	3570	3570.03	4.35	0	-1473	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1027	239.00	1.30	12	0.17	15.00	2765.00	7460	20230704	-51.94	3270	20231113	9.63	4575	-21.64	20240220	3520	1.85	20240228	20600	-82.60	20230522	3270	9.63	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
12	20240228	141143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3610	40	2	1.12	142606345	40008	20.74	3540	3610	3520	4640	2500	3570	3564.45	4.35	0	-1855	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1034	240.67	1.31	12	0.14	15.00	2765.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3520	2.56	20240228	20600	-82.48	20230522	3270	10.40	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
13	20240228	131133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	5	2	0.14	114286240	32105	16.64	3540	3600	3520	4640	2500	3570	3559.76	4.35	0	-2380	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1024	238.33	1.29	12	0.11	15.00	2765.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3520	1.56	20240228	20600	-82.65	20230522	3270	9.33	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
14	20240228	121147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	-15	5	-0.42	106308420	29868	15.48	3540	3600	3520	4640	2500	3570	3559.27	4.35	0	-2072	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1018	237.00	1.29	12	0.10	15.00	2765.00	7460	20230704	-52.35	3270	20231113	8.72	4575	-22.30	20240220	3520	0.99	20240228	20600	-82.74	20230522	3270	8.72	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
15	20240228	111102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	5	2	0.14	96590555	27139	14.07	3540	3600	3520	4640	2500	3570	3559.11	4.35	0	-1314	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1024	238.33	1.29	12	0.09	15.00	2765.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3520	1.56	20240228	20600	-82.65	20230522	3270	9.33	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
16	20240228	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	15	2	0.42	56201660	15817	8.20	3540	3585	3520	4640	2500	3570	3553.24	4.35	0	-2188	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1027	239.00	1.30	12	0.06	15.00	2765.00	7460	20230704	-51.94	3270	20231113	9.63	4575	-21.64	20240220	3520	1.85	20240228	20600	-82.60	20230522	3270	9.63	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
17	20240228	091148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	-15	5	-0.42	9749565	2756	1.43	3540	3580	3525	4640	2500	3570	3537.58	4.35	0	570	3816	3692	3611	3487	3406	3652	3447	144	1070	500	2490	5	1	28635291	1018	237.00	1.29	12	0.01	15.00	2765.00	7460	20230704	-52.35	3270	20231113	8.72	4575	-22.30	20240220	3525	0.85	20240228	20600	-82.74	20230522	3270	8.72	20231113	3.19	N	361570	500	143 억		1245900	N	N	0	N	00	N
18	20240227	161142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3570	-70	5	-1.92	687763635	192873	349.52	3605	3735	3530	4730	2550	3640	3565.89	4.43	0	-22004	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1022	238.00	1.29	12	0.67	15.00	2765.00	7460	20230704	-52.14	3270	20231113	9.17	4575	-21.97	20240220	3530	1.13	20240227	20600	-82.67	20230522	3270	9.17	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
19	20240227	151142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3535	-105	5	-2.88	672201050	188503	341.60	3605	3735	3530	4730	2550	3640	3566.00	4.43	0	-21504	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1012	235.67	1.28	12	0.66	15.00	2765.00	7460	20230704	-52.61	3270	20231113	8.10	4575	-22.73	20240220	3530	0.14	20240227	20600	-82.84	20230522	3270	8.10	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
20	20240227	141140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	-85	5	-2.34	589807570	165251	299.46	3605	3735	3530	4730	2550	3640	3569.16	4.43	0	-26083	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1018	237.00	1.29	12	0.58	15.00	2765.00	7460	20230704	-52.35	3270	20231113	8.72	4575	-22.30	20240220	3530	0.71	20240227	20600	-82.74	20230522	3270	8.72	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
21	20240227	131102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-90	5	-2.47	548181200	153523	278.21	3605	3735	3530	4730	2550	3640	3570.68	4.43	0	-26383	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1017	236.67	1.28	12	0.54	15.00	2765.00	7460	20230704	-52.41	3270	20231113	8.56	4575	-22.40	20240220	3530	0.57	20240227	20600	-82.77	20230522	3270	8.56	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
22	20240227	121143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-90	5	-2.47	531847115	148924	269.87	3605	3735	3530	4730	2550	3640	3571.27	4.43	0	-26614	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1017	236.67	1.28	12	0.52	15.00	2765.00	7460	20230704	-52.41	3270	20231113	8.56	4575	-22.40	20240220	3530	0.57	20240227	20600	-82.77	20230522	3270	8.56	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
23	20240227	111144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	-85	5	-2.34	441464475	123407	223.63	3605	3735	3530	4730	2550	3640	3577.30	4.43	0	-30927	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1018	237.00	1.29	12	0.43	15.00	2765.00	7460	20230704	-52.35	3270	20231113	8.72	4575	-22.30	20240220	3530	0.71	20240227	20600	-82.74	20230522	3270	8.72	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
24	20240227	101138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	-55	5	-1.51	211959405	58901	106.74	3605	3735	3565	4730	2550	3640	3598.57	4.43	0	-19902	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1027	239.00	1.30	12	0.21	15.00	2765.00	7460	20230704	-51.94	3270	20231113	9.63	4575	-21.64	20240220	3565	0.56	20240227	20600	-82.60	20230522	3270	9.63	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
25	20240227	091142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	10	2	0.27	66322830	18290	33.14	3605	3735	3595	4730	2550	3640	3626.18	4.43	0	-227	3700	3670	3635	3605	3570	3685	3620	144	1090	500	2540	5	1	28635291	1045	243.33	1.32	12	0.06	15.00	2765.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3565	2.38	20240207	20600	-82.28	20230522	3270	11.62	20231113	3.19	N	361570	500	143 억		1267905	N	N	0	N	00	N
26	20240226	161137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	45	2	1.25	197743130	54607	56.62	3600	3665	3600	4670	2520	3595	3620.07	4.40	0	3929	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1042	242.67	1.32	12	0.19	15.00	2765.00	7460	20230704	-51.21	3270	20231113	11.31	4575	-20.44	20240220	3565	2.10	20240207	20600	-82.33	20230522	3270	11.31	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
27	20240226	151129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	25	2	0.70	166135825	45916	47.61	3600	3665	3600	4670	2520	3595	3618.27	4.40	0	4723	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1037	241.33	1.31	12	0.16	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3565	1.54	20240207	20600	-82.43	20230522	3270	10.70	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
28	20240226	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	30	2	0.83	135130745	37356	38.73	3600	3665	3600	4670	2520	3595	3617.39	4.40	0	1106	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1038	241.67	1.31	12	0.13	15.00	2765.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3565	1.68	20240207	20600	-82.40	20230522	3270	10.86	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
29	20240226	131127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	25	2	0.70	94730105	26225	27.19	3600	3665	3600	4670	2520	3595	3612.22	4.40	0	2556	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1037	241.33	1.31	12	0.09	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3565	1.54	20240207	20600	-82.43	20230522	3270	10.70	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
30	20240226	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	25	2	0.70	89268015	24715	25.62	3600	3665	3600	4670	2520	3595	3611.91	4.40	0	2691	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1037	241.33	1.31	12	0.09	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3565	1.54	20240207	20600	-82.43	20230522	3270	10.70	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
31	20240226	111125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	25	2	0.70	79726385	22076	22.89	3600	3665	3600	4670	2520	3595	3611.47	4.40	0	2603	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1037	241.33	1.31	12	0.08	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3565	1.54	20240207	20600	-82.43	20230522	3270	10.70	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
32	20240226	101122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	5	2	0.14	68016960	18833	19.53	3600	3665	3600	4670	2520	3595	3611.60	4.40	0	1507	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1031	240.00	1.30	12	0.07	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3565	0.98	20240207	20600	-82.52	20230522	3270	10.09	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
33	20240226	091120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3605	10	2	0.28	13461655	3721	3.86	3600	3665	3600	4670	2520	3595	3617.87	4.40	0	-681	3685	3640	3605	3560	3525	3662	3582	144	1075	500	2510	5	1	28635291	1032	240.33	1.30	12	0.01	15.00	2765.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3565	1.12	20240207	20600	-82.50	20230522	3270	10.24	20231113	3.13	N	361570	500	143 억		1258741	N	N	0	N	00	N
34	20240223	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3595	-15	5	-0.42	338443480	93766	47.93	3590	3650	3570	4690	2530	3610	3609.47	4.40	0	-186	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1029	239.67	1.30	12	0.33	15.00	2765.00	7460	20230704	-51.81	3270	20231113	9.94	4575	-21.42	20240220	3565	0.84	20240207	20600	-82.55	20230522	3270	9.94	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
35	20240223	151114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3635	25	2	0.69	310953480	86140	44.04	3590	3650	3570	4690	2530	3610	3609.86	4.40	0	-875	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1041	242.33	1.31	12	0.30	15.00	2765.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3565	1.96	20240207	20600	-82.35	20230522	3270	11.16	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
36	20240223	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3635	25	2	0.69	268245235	74369	38.02	3590	3650	3570	4690	2530	3610	3606.95	4.40	0	-837	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1041	242.33	1.31	12	0.26	15.00	2765.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3565	1.96	20240207	20600	-82.35	20230522	3270	11.16	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
37	20240223	131114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	15	2	0.42	206280000	57305	29.29	3590	3640	3570	4690	2530	3610	3599.67	4.40	0	-2501	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1038	241.67	1.31	12	0.20	15.00	2765.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3565	1.68	20240207	20600	-82.40	20230522	3270	10.86	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
38	20240223	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	15	2	0.42	184996060	51411	26.28	3590	3640	3570	4690	2530	3610	3598.36	4.40	0	-2701	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1038	241.67	1.31	12	0.18	15.00	2765.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3565	1.68	20240207	20600	-82.40	20230522	3270	10.86	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
39	20240223	111102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3635	25	2	0.69	154159290	42873	21.92	3590	3640	3570	4690	2530	3610	3595.70	4.40	0	-5654	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1041	242.33	1.31	12	0.15	15.00	2765.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3565	1.96	20240207	20600	-82.35	20230522	3270	11.16	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
40	20240223	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	15	2	0.42	123087925	34299	17.53	3590	3635	3570	4690	2530	3610	3588.63	4.40	0	-5793	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1038	241.67	1.31	12	0.12	15.00	2765.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3565	1.68	20240207	20600	-82.40	20230522	3270	10.86	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
41	20240223	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	-10	5	-0.28	29544535	8220	4.20	3590	3605	3585	4690	2530	3610	3594.09	4.40	0	-2947	3720	3665	3615	3560	3510	3692	3587	144	1080	500	2520	5	1	28635291	1031	240.00	1.30	12	0.03	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3565	0.98	20240207	20600	-82.52	20230522	3270	10.09	20231113	3.30	N	361570	500	143 억		1258927	N	N	4	N	00	N
42	20240222	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3610	-60	5	-1.63	692382405	191405	40.91	3605	3670	3565	4770	2570	3670	3617.34	4.38	0	-761	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1034	240.67	1.31	12	0.67	15.00	2765.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3565	1.26	20240222	20600	-82.48	20230522	3270	10.40	20231113	2.83	N	361570	500	143 억		1253902	N	N	4	N	00	N
43	20240222	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	-50	5	-1.36	602495095	166530	35.59	3605	3670	3565	4770	2570	3670	3617.79	4.38	0	-4062	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1037	241.33	1.31	12	0.58	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3565	1.54	20240222	20600	-82.43	20230522	3270	10.70	20231113	2.83	N	361570	500	143 억		1253902	N	N	0	N	00	N
44	20240222	141106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3665	-5	5	-0.14	491857580	136030	29.08	3605	3670	3565	4770	2570	3670	3615.61	4.38	0	-8286	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1049	244.33	1.33	12	0.48	15.00	2765.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3565	2.81	20240222	20600	-82.21	20230522	3270	12.08	20231113	2.83	N	361570	500	143 억		1253902	N	N	0	N	00	N
45	20240222	131050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-25	5	-0.68	449031735	124284	26.56	3605	3670	3565	4770	2570	3670	3612.73	4.38	0	-6208	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1044	243.00	1.32	12	0.43	15.00	2765.00	7460	20230704	-51.14	3270	20231113	11.47	4575	-20.33	20240220	3565	2.24	20240222	20600	-82.31	20230522	3270	11.47	20231113	2.83	N	361570	500	143 억		1253902	N	N	0	N	00	N
46	20240222	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	-30	5	-0.82	399828975	110801	23.68	3605	3670	3565	4770	2570	3670	3608.26	4.38	0	-9160	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1042	242.67	1.32	12	0.39	15.00	2765.00	7460	20230704	-51.21	3270	20231113	11.31	4575	-20.44	20240220	3565	2.10	20240222	20600	-82.33	20230522	3270	11.31	20231113	2.83	N	361570	500	143 억		1253902	N	N	0	N	00	N
47	20240222	111101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-20	5	-0.54	385311805	106820	22.83	3605	3670	3565	4770	2570	3670	3606.83	4.38	0	-9697	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1045	243.33	1.32	12	0.37	15.00	2765.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3565	2.38	20240222	20600	-82.28	20230522	3270	11.62	20231113	2.83	N	361570	500	143 억		1253902	N	N	0	N	00	N
48	20240222	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	0	3	0.00	346897385	96282	20.58	3605	3670	3565	4770	2570	3670	3602.59	4.38	0	-10581	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1051	244.67	1.33	12	0.34	15.00	2765.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3565	2.95	20240222	20600	-82.18	20230522	3270	12.23	20231113	2.83	N	361570	500	143 억		1253902	N	N	0	N	00	N
49	20240222	091110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	-90	5	-2.45	214918625	59810	12.78	3605	3645	3565	4770	2570	3670	3592.74	4.38	0	-5225	3863	3766	3713	3616	3563	3740	3590	144	1100	500	2560	5	1	28635291	1025	238.67	1.29	12	0.21	15.00	2765.00	7460	20230704	-52.01	3270	20231113	9.48	4575	-21.75	20240220	3565	0.42	20240222	20600	-82.62	20230522	3270	9.48	20231113	2.83	N	361570	500	143 억		1253902	N	N	0	N	00	N
50	20240221	161056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-135	5	-3.55	1721720760	464642	5.61	3810	3810	3660	4945	2665	3805	3705.40	4.30	0	22799	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1051	244.67	1.33	12	1.62	15.00	2765.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3565	2.95	20240207	20600	-82.18	20230522	3270	12.23	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
51	20240221	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-135	5	-3.55	1649628725	445001	5.37	3810	3810	3660	4945	2665	3805	3706.93	4.30	0	22792	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1051	244.67	1.33	12	1.55	15.00	2765.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3565	2.95	20240207	20600	-82.18	20230522	3270	12.23	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
52	20240221	141045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	-110	5	-2.89	1445427680	389517	4.70	3810	3810	3670	4945	2665	3805	3710.72	4.30	0	36428	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1058	246.33	1.34	12	1.36	15.00	2765.00	7460	20230704	-50.47	3270	20231113	13.00	4575	-19.23	20240220	3565	3.65	20240207	20600	-82.06	20230522	3270	13.00	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
53	20240221	131046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3700	-105	5	-2.76	1344682940	362193	4.37	3810	3810	3670	4945	2665	3805	3712.51	4.30	0	32296	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1060	246.67	1.34	12	1.26	15.00	2765.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3565	3.79	20240207	20600	-82.04	20230522	3270	13.15	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
54	20240221	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3710	-95	5	-2.50	1276043190	343610	4.15	3810	3810	3670	4945	2665	3805	3713.53	4.30	0	34355	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1062	247.33	1.34	12	1.20	15.00	2765.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3565	4.07	20240207	20600	-81.99	20230522	3270	13.46	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
55	20240221	111054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-120	5	-3.15	1099413090	295753	3.57	3810	3810	3670	4945	2665	3805	3717.21	4.30	0	40313	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1055	245.67	1.33	12	1.03	15.00	2765.00	7460	20230704	-50.60	3270	20231113	12.69	4575	-19.45	20240220	3565	3.37	20240207	20600	-82.11	20230522	3270	12.69	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
56	20240221	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3720	-85	5	-2.23	725632900	194490	2.35	3810	3810	3695	4945	2665	3805	3730.79	4.30	0	27456	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1065	248.00	1.35	12	0.68	15.00	2765.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3565	4.35	20240207	20600	-81.94	20230522	3270	13.76	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
57	20240221	091048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3750	-55	5	-1.45	238767925	63610	0.77	3810	3810	3710	4945	2665	3805	3753.28	4.30	0	12223	4848	4326	4053	3531	3258	4190	3395	144	1140	500	2660	5	1	28635291	1074	250.00	1.36	12	0.22	15.00	2765.00	7460	20230704	-49.73	3270	20231113	14.68	4575	-18.03	20240220	3565	5.19	20240207	20600	-81.80	20230522	3270	14.68	20231113	2.82	N	361570	500	143 억		1232723	N	N	196	N	00	N
58	20240220	161041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3805	5	2	0.13	34441845305	8262698	50275.01	3815	4575	3780	4940	2660	3800	4168.44	4.48	0	-49384	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1090	253.67	1.38	12	28.85	15.00	2765.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3565	6.73	20240207	20600	-81.53	20230522	3270	16.36	20231113	2.81	N	361570	500	143 억		1283102	N	N	196	N	00	N
59	20240220	151039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3820	20	2	0.53	34235280050	8208515	49945.33	3815	4575	3780	4940	2660	3800	4170.70	4.48	0	-50215	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1094	254.67	1.38	12	28.67	15.00	2765.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3565	7.15	20240207	20600	-81.46	20230522	3270	16.82	20231113	2.81	N	361570	500	143 억		1283102	N	N	135	N	00	N
60	20240220	141035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3825	25	2	0.66	33553555190	8029682	48857.21	3815	4575	3800	4940	2660	3800	4178.69	4.48	0	-44599	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1095	255.00	1.38	12	28.04	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	4575	-16.39	20240220	3565	7.29	20240207	20600	-81.43	20230522	3270	16.97	20231113	2.81	N	361570	500	143 억		1283102	N	N	135	N	00	N
61	20240220	131040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3865	65	2	1.71	32486006400	7751993	47167.59	3815	4575	3800	4940	2660	3800	4190.67	4.48	0	-49928	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1107	257.67	1.40	12	27.07	15.00	2765.00	7460	20230704	-48.19	3270	20231113	18.20	4575	-15.52	20240220	3565	8.42	20240207	20600	-81.24	20230522	3270	18.20	20231113	2.81	N	361570	500	143 억		1283102	N	N	135	N	00	N
62	20240220	121030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3955	155	2	4.08	31314596225	7452547	45345.59	3815	4575	3800	4940	2660	3800	4201.86	4.48	0	-54780	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1133	263.67	1.43	12	26.03	15.00	2765.00	7460	20230704	-46.98	3270	20231113	20.95	4575	-13.55	20240220	3565	10.94	20240207	20600	-80.80	20230522	3270	20.95	20231113	2.81	N	361570	500	143 억		1283102	N	N	135	N	00	N
63	20240220	111034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	160	2	4.21	30002387600	7121499	43331.30	3815	4575	3800	4940	2660	3800	4212.93	4.48	0	-55536	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1134	264.00	1.43	12	24.87	15.00	2765.00	7460	20230704	-46.92	3270	20231113	21.10	4575	-13.44	20240220	3565	11.08	20240207	20600	-80.78	20230522	3270	21.10	20231113	2.81	N	361570	500	143 억		1283102	N	N	135	N	00	N
64	20240220	101028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	265	2	6.97	2391082470	592850	3607.24	3815	4195	3800	4940	2660	3800	4033.20	4.48	0	14389	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1164	271.00	1.47	12	2.07	15.00	2765.00	7460	20230704	-45.51	3270	20231113	24.31	4510	-9.87	20240118	3565	14.03	20240207	20600	-80.27	20230522	3270	24.31	20231113	2.81	N	361570	500	143 억		1283102	N	N	135	N	00	N
65	20240220	091047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	350	2	9.21	692823370	171305	1042.32	3815	4195	3800	4940	2660	3800	4044.38	4.48	0	-1671	3853	3826	3798	3771	3743	3812	3757	144	1140	500	2660	5	1	28635291	1188	276.67	1.50	12	0.60	15.00	2765.00	7460	20230704	-44.37	3270	20231113	26.91	4510	-7.98	20240118	3565	16.41	20240207	20600	-79.85	20230522	3270	26.91	20231113	2.81	N	361570	500	143 억		1283102	N	N	135	N	00	N
66	20240219	161042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	20	2	0.53	62182465	16432	44.34	3825	3825	3770	4910	2650	3780	3784.23	4.50	0	-4130	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1088	253.33	1.37	12	0.06	15.00	2765.00	7460	20230704	-49.06	3270	20231113	16.21	4510	-15.74	20240118	3565	6.59	20240207	20600	-81.55	20230522	3270	16.21	20231113	2.79	N	361570	500	143 억		1287608	N	N	135	N	00	N
67	20240219	151045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3795	15	2	0.40	57820535	15283	41.24	3825	3825	3770	4910	2650	3780	3783.32	4.50	0	-4126	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1087	253.00	1.37	12	0.05	15.00	2765.00	7460	20230704	-49.13	3270	20231113	16.06	4510	-15.85	20240118	3565	6.45	20240207	20600	-81.58	20230522	3270	16.06	20231113	2.79	N	361570	500	143 억		1287608	N	N	121	N	00	N
68	20240219	141044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3780	0	3	0.00	37072005	9788	26.41	3825	3825	3770	4910	2650	3780	3787.50	4.50	0	-3207	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1082	252.00	1.37	12	0.03	15.00	2765.00	7460	20230704	-49.33	3270	20231113	15.60	4510	-16.19	20240118	3565	6.03	20240207	20600	-81.65	20230522	3270	15.60	20231113	2.79	N	361570	500	143 억		1287608	N	N	121	N	00	N
69	20240219	131041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3785	5	2	0.13	22072160	5820	15.71	3825	3825	3770	4910	2650	3780	3792.47	4.50	0	-1850	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1084	252.33	1.37	12	0.02	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4510	-16.08	20240118	3565	6.17	20240207	20600	-81.63	20230522	3270	15.75	20231113	2.79	N	361570	500	143 억		1287608	N	N	121	N	00	N
70	20240219	121041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3775	-5	5	-0.13	21178360	5584	15.07	3825	3825	3770	4910	2650	3780	3792.69	4.50	0	-1730	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1081	251.67	1.37	12	0.02	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4510	-16.30	20240118	3565	5.89	20240207	20600	-81.67	20230522	3270	15.44	20231113	2.79	N	361570	500	143 억		1287608	N	N	121	N	00	N
71	20240219	111038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3785	5	2	0.13	18105195	4772	12.88	3825	3825	3770	4910	2650	3780	3794.05	4.50	0	-1370	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1084	252.33	1.37	12	0.02	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4510	-16.08	20240118	3565	6.17	20240207	20600	-81.63	20230522	3270	15.75	20231113	2.79	N	361570	500	143 억		1287608	N	N	121	N	00	N
72	20240219	101034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3795	15	2	0.40	8251235	2166	5.84	3825	3825	3785	4910	2650	3780	3809.43	4.50	0	-1374	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1087	253.00	1.37	12	0.01	15.00	2765.00	7460	20230704	-49.13	3270	20231113	16.06	4510	-15.85	20240118	3565	6.45	20240207	20600	-81.58	20230522	3270	16.06	20231113	2.79	N	361570	500	143 억		1287608	N	N	121	N	00	N
73	20240219	091036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3815	35	2	0.93	4612540	1207	3.26	3825	3825	3790	4910	2650	3780	3821.49	4.50	0	-937	3866	3822	3786	3742	3706	3805	3725	144	1130	500	2640	5	1	28635291	1092	254.33	1.38	12	0.00	15.00	2765.00	7460	20230704	-48.86	3270	20231113	16.67	4510	-15.41	20240118	3565	7.01	20240207	20600	-81.48	20230522	3270	16.67	20231113	2.79	N	361570	500	143 억		1287608	N	N	121	N	00	N
74	20240216	161025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3780	-45	5	-1.18	138008855	36568	100.47	3805	3830	3750	4970	2680	3825	3774.03	4.49	0	634	3898	3861	3818	3781	3738	3840	3760	144	1145	500	2670	5	1	28635291	1082	252.00	1.37	12	0.13	15.00	2765.00	7460	20230704	-49.33	3270	20231113	15.60	4510	-16.19	20240118	3565	6.03	20240207	20600	-81.65	20230522	3270	15.60	20231113	2.79	N	361570	500	143 억		1286975	N	N	121	N	00	N
75	20240216	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3795	-30	5	-0.78	109124345	28927	79.48	3805	3830	3750	4970	2680	3825	3772.40	4.49	0	-588	3898	3861	3818	3781	3738	3840	3760	144	1145	500	2670	5	1	28635291	1087	253.00	1.37	12	0.10	15.00	2765.00	7460	20230704	-49.13	3270	20231113	16.06	4510	-15.85	20240118	3565	6.45	20240207	20600	-81.58	20230522	3270	16.06	20231113	2.79	N	361570	500	143 억		1286975	N	N	367	N	00	N
76	20240216	141039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	-25	5	-0.65	96150900	25499	70.06	3805	3830	3750	4970	2680	3825	3770.77	4.49	0	-538	3898	3861	3818	3781	3738	3840	3760	144	1145	500	2670	5	1	28635291	1088	253.33	1.37	12	0.09	15.00	2765.00	7460	20230704	-49.06	3270	20231113	16.21	4510	-15.74	20240118	3565	6.59	20240207	20600	-81.55	20230522	3270	16.21	20231113	2.79	N	361570	500	143 억		1286975	N	N	367	N	00	N
77	20240216	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3780	-45	5	-1.18	77442290	20549	56.46	3805	3830	3750	4970	2680	3825	3768.66	4.49	0	-45	3898	3861	3818	3781	3738	3840	3760	144	1145	500	2670	5	1	28635291	1082	252.00	1.37	12	0.07	15.00	2765.00	7460	20230704	-49.33	3270	20231113	15.60	4510	-16.19	20240118	3565	6.03	20240207	20600	-81.65	20230522	3270	15.60	20231113	2.79	N	361570	500	143 억		1286975	N	N	367	N	00	N
78	20240216	121036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3785	-40	5	-1.05	74393105	19741	54.24	3805	3830	3750	4970	2680	3825	3768.46	4.49	0	321	3898	3861	3818	3781	3738	3840	3760	144	1145	500	2670	5	1	28635291	1084	252.33	1.37	12	0.07	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4510	-16.08	20240118	3565	6.17	20240207	20600	-81.63	20230522	3270	15.75	20231113	2.79	N	361570	500	143 억		1286975	N	N	367	N	00	N
79	20240216	111043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3775	-50	5	-1.31	66528110	17655	48.51	3805	3830	3750	4970	2680	3825	3768.23	4.49	0	270	3898	3861	3818	3781	3738	3840	3760	144	1145	500	2670	5	1	28635291	1081	251.67	1.37	12	0.06	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4510	-16.30	20240118	3565	5.89	20240207	20600	-81.67	20230522	3270	15.44	20231113	2.79	N	361570	500	143 억		1286975	N	N	367	N	00	N
80	20240216	091030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3820	-5	5	-0.13	4570370	1196	3.29	3805	3830	3805	4970	2680	3825	3821.38	4.49	0	-672	3898	3861	3818	3781	3738	3840	3760	144	1145	500	2670	5	1	28635291	1094	254.67	1.38	12	0.00	15.00	2765.00	7460	20230704	-48.79	3270	20231113	16.82	4510	-15.30	20240118	3565	7.15	20240207	20600	-81.46	20230522	3270	16.82	20231113	2.79	N	361570	500	143 억		1286975	N	N	367	N	00	N
81	20240215	161025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3825	-10	5	-0.26	138384275	36394	87.91	3855	3855	3775	4985	2685	3835	3802.38	4.51	0	-4432	3911	3872	3811	3772	3711	3892	3792	144	1150	500	2680	5	1	28635291	1095	255.00	1.38	12	0.13	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	4510	-15.19	20240118	3565	7.29	20240207	20600	-81.43	20230522	3270	16.97	20231113	2.84	N	361570	500	143 억		1291406	N	N	367	N	00	N
82	20240215	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	-35	5	-0.91	135096215	35534	85.83	3855	3855	3775	4985	2685	3835	3801.89	4.51	0	-4430	3911	3872	3811	3772	3711	3892	3792	144	1150	500	2680	5	1	28635291	1088	253.33	1.37	12	0.12	15.00	2765.00	7460	20230704	-49.06	3270	20231113	16.21	4510	-15.74	20240118	3565	6.59	20240207	20600	-81.55	20230522	3270	16.21	20231113	2.84	N	361570	500	143 억		1291406	N	N	363	N	00	N
83	20240215	141025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3810	-25	5	-0.65	106333555	27975	67.57	3855	3855	3775	4985	2685	3835	3801.02	4.51	0	-4142	3911	3872	3811	3772	3711	3892	3792	144	1150	500	2680	5	1	28635291	1091	254.00	1.38	12	0.10	15.00	2765.00	7460	20230704	-48.93	3270	20231113	16.51	4510	-15.52	20240118	3565	6.87	20240207	20600	-81.50	20230522	3270	16.51	20231113	2.84	N	361570	500	143 억		1291406	N	N	363	N	00	N
84	20240215	130954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3825	-10	5	-0.26	95068575	25009	60.41	3855	3855	3775	4985	2685	3835	3801.37	4.51	0	-5193	3911	3872	3811	3772	3711	3892	3792	144	1150	500	2680	5	1	28635291	1095	255.00	1.38	12	0.09	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	4510	-15.19	20240118	3565	7.29	20240207	20600	-81.43	20230522	3270	16.97	20231113	2.84	N	361570	500	143 억		1291406	N	N	363	N	00	N
85	20240215	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3830	-5	5	-0.13	72725980	19117	46.18	3855	3855	3775	4985	2685	3835	3804.26	4.51	0	-5172	3911	3872	3811	3772	3711	3892	3792	144	1150	500	2680	5	1	28635291	1097	255.33	1.39	12	0.07	15.00	2765.00	7460	20230704	-48.66	3270	20231113	17.13	4510	-15.08	20240118	3565	7.43	20240207	20600	-81.41	20230522	3270	17.13	20231113	2.84	N	361570	500	143 억		1291406	N	N	363	N	00	N
86	20240215	111017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	-35	5	-0.91	38357700	10095	24.38	3855	3855	3775	4985	2685	3835	3799.67	4.51	0	-5159	3911	3872	3811	3772	3711	3892	3792	144	1150	500	2680	5	1	28635291	1088	253.33	1.37	12	0.04	15.00	2765.00	7460	20230704	-49.06	3270	20231113	16.21	4510	-15.74	20240118	3565	6.59	20240207	20600	-81.55	20230522	3270	16.21	20231113	2.84	N	361570	500	143 억		1291406	N	N	363	N	00	N
87	20240215	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	-35	5	-0.91	10536255	2760	6.67	3855	3855	3785	4985	2685	3835	3817.48	4.51	0	-2083	3911	3872	3811	3772	3711	3892	3792	144	1150	500	2680	5	1	28635291	1088	253.33	1.37	12	0.01	15.00	2765.00	7460	20230704	-49.06	3270	20231113	16.21	4510	-15.74	20240118	3565	6.59	20240207	20600	-81.55	20230522	3270	16.21	20231113	2.84	N	361570	500	143 억		1291406	N	N	363	N	00	N
88	20240214	161013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3835	35	2	0.92	156665560	41202	101.12	3795	3850	3750	4940	2660	3800	3802.38	4.47	0	9711	3870	3835	3765	3730	3660	3852	3747	144	1140	500	2660	5	1	28635291	1098	255.67	1.39	12	0.14	15.00	2765.00	7460	20230704	-48.59	3270	20231113	17.28	4510	-14.97	20240118	3565	7.57	20240207	20600	-81.38	20230522	3270	17.28	20231113	2.84	N	361570	500	143 억		1280765	N	N	363	N	00	N
89	20240214	151016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3835	35	2	0.92	148541215	39084	95.92	3795	3850	3750	4940	2660	3800	3800.56	4.47	0	9525	3870	3835	3765	3730	3660	3852	3747	144	1140	500	2660	5	1	28635291	1098	255.67	1.39	12	0.14	15.00	2765.00	7460	20230704	-48.59	3270	20231113	17.28	4510	-14.97	20240118	3565	7.57	20240207	20600	-81.38	20230522	3270	17.28	20231113	2.84	N	361570	500	143 억		1280765	N	N	0	N	00	N
90	20240214	141012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3825	25	2	0.66	129676290	34160	83.84	3795	3840	3750	4940	2660	3800	3796.14	4.47	0	10330	3870	3835	3765	3730	3660	3852	3747	144	1140	500	2660	5	1	28635291	1095	255.00	1.38	12	0.12	15.00	2765.00	7460	20230704	-48.73	3270	20231113	16.97	4510	-15.19	20240118	3565	7.29	20240207	20600	-81.43	20230522	3270	16.97	20231113	2.84	N	361570	500	143 억		1280765	N	N	0	N	00	N
91	20240214	131014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3820	20	2	0.53	111258715	29347	72.03	3795	3835	3750	4940	2660	3800	3791.14	4.47	0	10611	3870	3835	3765	3730	3660	3852	3747	144	1140	500	2660	5	1	28635291	1094	254.67	1.38	12	0.10	15.00	2765.00	7460	20230704	-48.79	3270	20231113	16.82	4510	-15.30	20240118	3565	7.15	20240207	20600	-81.46	20230522	3270	16.82	20231113	2.84	N	361570	500	143 억		1280765	N	N	0	N	00	N
92	20240214	121005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3805	5	2	0.13	96810710	25562	62.74	3795	3830	3750	4940	2660	3800	3787.28	4.47	0	11272	3870	3835	3765	3730	3660	3852	3747	144	1140	500	2660	5	1	28635291	1090	253.67	1.38	12	0.09	15.00	2765.00	7460	20230704	-48.99	3270	20231113	16.36	4510	-15.63	20240118	3565	6.73	20240207	20600	-81.53	20230522	3270	16.36	20231113	2.84	N	361570	500	143 억		1280765	N	N	0	N	00	N
93	20240214	111011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3795	-5	5	-0.13	43664700	11585	28.43	3795	3795	3750	4940	2660	3800	3769.00	4.47	0	5729	3870	3835	3765	3730	3660	3852	3747	144	1140	500	2660	5	1	28635291	1087	253.00	1.37	12	0.04	15.00	2765.00	7460	20230704	-49.13	3270	20231113	16.06	4510	-15.85	20240118	3565	6.45	20240207	20600	-81.58	20230522	3270	16.06	20231113	2.84	N	361570	500	143 억		1280765	N	N	0	N	00	N
94	20240214	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3785	-15	5	-0.39	5345780	1415	3.47	3795	3795	3750	4940	2660	3800	3777.52	4.47	0	-752	3870	3835	3765	3730	3660	3852	3747	144	1140	500	2660	5	1	28635291	1084	252.33	1.37	12	0.00	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4510	-16.08	20240118	3565	6.17	20240207	20600	-81.63	20230522	3270	15.75	20231113	2.84	N	361570	500	143 억		1280765	N	N	0	N	00	N
95	20240213	161001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	45	2	1.20	151055000	40275	198.19	3755	3800	3695	4880	2630	3755	3750.58	4.44	0	10575	3805	3780	3730	3705	3655	3792	3717	144	1125	500	2620	5	1	28635291	1088	253.33	1.37	12	0.14	15.00	2765.00	7460	20230704	-49.06	3270	20231113	16.21	4510	-15.74	20240118	3565	6.59	20240207	20600	-81.55	20230522	3270	16.21	20231113	2.84	N	361570	500	143 억		1270192	N	N	24	N	00	N
96	20240213	151001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3775	20	2	0.53	123833010	33099	162.88	3755	3790	3695	4880	2630	3755	3741.29	4.44	0	6268	3805	3780	3730	3705	3655	3792	3717	144	1125	500	2620	5	1	28635291	1081	251.67	1.37	12	0.12	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4510	-16.30	20240118	3565	5.89	20240207	20600	-81.67	20230522	3270	15.44	20231113	2.84	N	361570	500	143 억		1270192	N	N	24	N	00	N
97	20240213	141010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3785	30	2	0.80	112774095	30171	148.47	3755	3790	3695	4880	2630	3755	3737.83	4.44	0	6517	3805	3780	3730	3705	3655	3792	3717	144	1125	500	2620	5	1	28635291	1084	252.33	1.37	12	0.11	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4510	-16.08	20240118	3565	6.17	20240207	20600	-81.63	20230522	3270	15.75	20231113	2.84	N	361570	500	143 억		1270192	N	N	24	N	00	N
98	20240213	130956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3755	0	3	0.00	82137850	22048	108.50	3755	3760	3695	4880	2630	3755	3725.41	4.44	0	3244	3805	3780	3730	3705	3655	3792	3717	144	1125	500	2620	5	1	28635291	1075	250.33	1.36	12	0.08	15.00	2765.00	7460	20230704	-49.66	3270	20231113	14.83	4510	-16.74	20240118	3565	5.33	20240207	20600	-81.77	20230522	3270	14.83	20231113	2.84	N	361570	500	143 억		1270192	N	N	24	N	00	N
99	20240213	121008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3720	-35	5	-0.93	57082290	15367	75.62	3755	3755	3695	4880	2630	3755	3714.60	4.44	0	-76	3805	3780	3730	3705	3655	3792	3717	144	1125	500	2620	5	1	28635291	1065	248.00	1.35	12	0.05	15.00	2765.00	7460	20230704	-50.13	3270	20231113	13.76	4510	-17.52	20240118	3565	4.35	20240207	20600	-81.94	20230522	3270	13.76	20231113	2.84	N	361570	500	143 억		1270192	N	N	24	N	00	N
100	20240213	111033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3710	-45	5	-1.20	48679365	13111	64.52	3755	3755	3695	4880	2630	3755	3712.86	4.44	0	-599	3805	3780	3730	3705	3655	3792	3717	144	1125	500	2620	5	1	28635291	1062	247.33	1.34	12	0.05	15.00	2765.00	7460	20230704	-50.27	3270	20231113	13.46	4510	-17.74	20240118	3565	4.07	20240207	20600	-81.99	20230522	3270	13.46	20231113	2.84	N	361570	500	143 억		1270192	N	N	24	N	00	N
101	20240213	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3725	-30	5	-0.80	22131600	5957	29.31	3755	3755	3695	4880	2630	3755	3715.23	4.44	0	-236	3805	3780	3730	3705	3655	3792	3717	144	1125	500	2620	5	1	28635291	1067	248.33	1.35	12	0.02	15.00	2765.00	7460	20230704	-50.07	3270	20231113	13.91	4510	-17.41	20240118	3565	4.49	20240207	20600	-81.92	20230522	3270	13.91	20231113	2.84	N	361570	500	143 억		1270192	N	N	24	N	00	N