KissMeData/310200/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	161059	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3470	-35	5	-1.00	432058990	124333	108.49	3505	3550	3440	4555	2455	3505	3475.04	2.98	0	-57134	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1568	33.37	1.90	12	0.28	104.00	1831.00	5080	20230228	-31.69	3105	20231010	11.76	3940	-11.93	20240220	3180	9.12	20240206	4970	-30.18	20230303	3105	11.76	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
3	20240229	151104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3450	-55	5	-1.57	393324405	113155	98.74	3505	3550	3445	4555	2455	3505	3475.98	2.98	0	-52754	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1559	33.17	1.88	12	0.25	104.00	1831.00	5080	20230228	-32.09	3105	20231010	11.11	3940	-12.44	20240220	3180	8.49	20240206	4970	-30.58	20230303	3105	11.11	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
4	20240229	141104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3485	-20	5	-0.57	259789505	74571	65.07	3505	3550	3455	4555	2455	3505	3483.79	2.98	0	-25136	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1575	33.51	1.90	12	0.17	104.00	1831.00	5080	20230228	-31.40	3105	20231010	12.24	3940	-11.55	20240220	3180	9.59	20240206	4970	-29.88	20230303	3105	12.24	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
5	20240229	131103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-25	5	-0.71	234047770	67166	58.61	3505	3550	3455	4555	2455	3505	3484.62	2.98	0	-20471	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1572	33.46	1.90	12	0.15	104.00	1831.00	5080	20230228	-31.50	3105	20231010	12.08	3940	-11.68	20240220	3180	9.43	20240206	4970	-29.98	20230303	3105	12.08	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
6	20240229	121103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-25	5	-0.71	174002270	49963	43.60	3505	3550	3455	4555	2455	3505	3482.62	2.98	0	-15292	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1572	33.46	1.90	12	0.11	104.00	1831.00	5080	20230228	-31.50	3105	20231010	12.08	3940	-11.68	20240220	3180	9.43	20240206	4970	-29.98	20230303	3105	12.08	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
7	20240229	111105	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-25	5	-0.71	115352395	33073	28.86	3505	3550	3455	4555	2455	3505	3487.81	2.98	0	-11517	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1572	33.46	1.90	12	0.07	104.00	1831.00	5080	20230228	-31.50	3105	20231010	12.08	3940	-11.68	20240220	3180	9.43	20240206	4970	-29.98	20230303	3105	12.08	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
8	20240229	101107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	0	3	0.00	82219355	23565	20.56	3505	3550	3455	4555	2455	3505	3489.05	2.98	0	-9081	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1584	33.70	1.91	12	0.05	104.00	1831.00	5080	20230228	-31.00	3105	20231010	12.88	3940	-11.04	20240220	3180	10.22	20240206	4970	-29.48	20230303	3105	12.88	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
9	20240229	091104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3485	-20	5	-0.57	30158105	8668	7.56	3505	3550	3455	4555	2455	3505	3479.25	2.98	0	-2415	3571	3537	3491	3457	3411	3555	3475	45	1050	100	2450	5	1	45186656	1575	33.51	1.90	12	0.02	104.00	1831.00	5080	20230228	-31.40	3105	20231010	12.24	3940	-11.55	20240220	3180	9.59	20240206	4970	-29.88	20230303	3105	12.24	20231010	6.14	N	310200	100	45 억		1346570	N	N	0	N	00	N
10	20240228	161001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	15	2	0.43	389726490	112157	74.50	3485	3525	3445	4535	2445	3490	3474.83	3.08	0	-47465	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1584	33.70	1.91	12	0.25	104.00	1831.00	5080	20230228	-31.00	3105	20231010	12.88	3940	-11.04	20240220	3180	10.22	20240206	5080	-31.00	20230228	3105	12.88	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
11	20240228	151000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3485	-5	5	-0.14	358953295	103359	68.65	3485	3525	3445	4535	2445	3490	3472.88	3.08	0	-43066	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1575	33.51	1.90	12	0.23	104.00	1831.00	5080	20230228	-31.40	3105	20231010	12.24	3940	-11.55	20240220	3180	9.59	20240206	5080	-31.40	20230228	3105	12.24	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
12	20240228	141102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3465	-25	5	-0.72	324789865	93537	62.13	3485	3525	3445	4535	2445	3490	3472.31	3.08	0	-37761	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1566	33.32	1.89	12	0.21	104.00	1831.00	5080	20230228	-31.79	3105	20231010	11.59	3940	-12.06	20240220	3180	8.96	20240206	5080	-31.79	20230228	3105	11.59	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
13	20240228	131057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3450	-40	5	-1.15	231989395	66776	44.35	3485	3525	3445	4535	2445	3490	3474.14	3.08	0	-28067	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1559	33.17	1.88	12	0.15	104.00	1831.00	5080	20230228	-32.09	3105	20231010	11.11	3940	-12.44	20240220	3180	8.49	20240206	5080	-32.09	20230228	3105	11.11	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
14	20240228	121106	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3465	-25	5	-0.72	166176335	47745	31.71	3485	3525	3465	4535	2445	3490	3480.50	3.08	0	-15683	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1566	33.32	1.89	12	0.11	104.00	1831.00	5080	20230228	-31.79	3105	20231010	11.59	3940	-12.06	20240220	3180	8.96	20240206	5080	-31.79	20230228	3105	11.59	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
15	20240228	111021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3470	-20	5	-0.57	132541640	38056	25.28	3485	3525	3465	4535	2445	3490	3482.81	3.08	0	-11533	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1568	33.37	1.90	12	0.08	104.00	1831.00	5080	20230228	-31.69	3105	20231010	11.76	3940	-11.93	20240220	3180	9.12	20240206	5080	-31.69	20230228	3105	11.76	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
16	20240228	101103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3475	-15	5	-0.43	98697165	28317	18.81	3485	3525	3465	4535	2445	3490	3485.44	3.08	0	-5445	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1570	33.41	1.90	12	0.06	104.00	1831.00	5080	20230228	-31.59	3105	20231010	11.92	3940	-11.80	20240220	3180	9.28	20240206	5080	-31.59	20230228	3105	11.92	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
17	20240228	091107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3500	10	2	0.29	23388735	6704	4.45	3485	3500	3475	4535	2445	3490	3488.77	3.08	0	-1002	3610	3550	3485	3425	3360	3517	3392	45	1045	100	2440	5	1	45186656	1582	33.65	1.91	12	0.01	104.00	1831.00	5080	20230228	-31.10	3105	20231010	12.72	3940	-11.17	20240220	3180	10.06	20240206	5080	-31.10	20230228	3105	12.72	20231010	6.19	N	310200	100	45 억		1390887	N	N	0	N	00	N
18	20240227	161101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3490	-60	5	-1.69	517125555	149406	90.63	3520	3545	3420	4615	2485	3550	3461.21	3.09	0	-3291	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1577	33.56	1.91	12	0.33	104.00	1831.00	5080	20230228	-31.30	3105	20231010	12.40	3940	-11.42	20240220	3180	9.75	20240206	5080	-31.30	20230228	3105	12.40	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
19	20240227	151102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-70	5	-1.97	510020925	147369	89.39	3520	3545	3420	4615	2485	3550	3460.84	3.09	0	-2730	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1572	33.46	1.90	12	0.33	104.00	1831.00	5080	20230228	-31.50	3105	20231010	12.08	3940	-11.68	20240220	3180	9.43	20240206	5080	-31.50	20230228	3105	12.08	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
20	20240227	141100	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-70	5	-1.97	461158645	133269	80.84	3520	3545	3420	4615	2485	3550	3460.36	3.09	0	-5418	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1572	33.46	1.90	12	0.29	104.00	1831.00	5080	20230228	-31.50	3105	20231010	12.08	3940	-11.68	20240220	3180	9.43	20240206	5080	-31.50	20230228	3105	12.08	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
21	20240227	131021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3470	-80	5	-2.25	400279325	115775	70.23	3520	3545	3420	4615	2485	3550	3457.39	3.09	0	-6719	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1568	33.37	1.90	12	0.26	104.00	1831.00	5080	20230228	-31.69	3105	20231010	11.76	3940	-11.93	20240220	3180	9.12	20240206	5080	-31.69	20230228	3105	11.76	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
22	20240227	121103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3430	-120	5	-3.38	338717610	97923	59.40	3520	3545	3420	4615	2485	3550	3459.02	3.09	0	-9097	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1550	32.98	1.87	12	0.22	104.00	1831.00	5080	20230228	-32.48	3105	20231010	10.47	3940	-12.94	20240220	3180	7.86	20240206	5080	-32.48	20230228	3105	10.47	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
23	20240227	111104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3460	-90	5	-2.54	185781445	53403	32.39	3520	3545	3455	4615	2485	3550	3478.86	3.09	0	-12714	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1563	33.27	1.89	12	0.12	104.00	1831.00	5080	20230228	-31.89	3105	20231010	11.43	3940	-12.18	20240220	3180	8.81	20240206	5080	-31.89	20230228	3105	11.43	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
24	20240227	101058	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3510	-40	5	-1.13	130703595	37542	22.77	3520	3545	3455	4615	2485	3550	3481.53	3.09	0	-6268	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1586	33.75	1.92	12	0.08	104.00	1831.00	5080	20230228	-30.91	3105	20231010	13.04	3940	-10.91	20240220	3180	10.38	20240206	5080	-30.91	20230228	3105	13.04	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
25	20240227	091102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3485	-65	5	-1.83	37650730	10757	6.53	3520	3545	3470	4615	2485	3550	3500.11	3.09	0	-766	3656	3602	3541	3487	3426	3630	3515	45	1065	100	2480	5	1	45186656	1575	33.51	1.90	12	0.02	104.00	1831.00	5080	20230228	-31.40	3105	20231010	12.24	3940	-11.55	20240220	3180	9.59	20240206	5080	-31.40	20230228	3105	12.24	20231010	6.19	N	310200	100	45 억		1394178	N	N	1	N	00	N
26	20240226	161057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3550	45	2	1.28	584871320	164302	81.53	3480	3595	3480	4555	2455	3505	3559.74	3.21	0	-54472	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1604	34.13	1.94	12	0.36	104.00	1831.00	5080	20230228	-30.12	3105	20231010	14.33	3940	-9.90	20240220	3180	11.64	20240206	5080	-30.12	20230228	3105	14.33	20231010	6.24	N	310200	100	45 억		1449138	N	N	1	N	00	N
27	20240226	151049	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3535	30	2	0.86	571919690	160641	79.72	3480	3595	3480	4555	2455	3505	3560.23	3.21	0	-54015	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1597	33.99	1.93	12	0.36	104.00	1831.00	5080	20230228	-30.41	3105	20231010	13.85	3940	-10.28	20240220	3180	11.16	20240206	5080	-30.41	20230228	3105	13.85	20231010	6.24	N	310200	100	45 억		1449138	N	N	224	N	00	N
28	20240226	141055	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3560	55	2	1.57	521139925	146353	72.63	3480	3595	3480	4555	2455	3505	3560.84	3.21	0	-48586	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1609	34.23	1.94	12	0.32	104.00	1831.00	5080	20230228	-29.92	3105	20231010	14.65	3940	-9.64	20240220	3180	11.95	20240206	5080	-29.92	20230228	3105	14.65	20231010	6.24	N	310200	100	45 억		1449138	N	N	224	N	00	N
29	20240226	131047	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3590	85	2	2.43	452475175	127123	63.08	3480	3595	3480	4555	2455	3505	3559.35	3.21	0	-38520	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1622	34.52	1.96	12	0.28	104.00	1831.00	5080	20230228	-29.33	3105	20231010	15.62	3940	-8.88	20240220	3180	12.89	20240206	5080	-29.33	20230228	3105	15.62	20231010	6.24	N	310200	100	45 억		1449138	N	N	224	N	00	N
30	20240226	121048	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3595	90	2	2.57	414137310	116412	57.77	3480	3595	3480	4555	2455	3505	3557.51	3.21	0	-34717	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1624	34.57	1.96	12	0.26	104.00	1831.00	5080	20230228	-29.23	3105	20231010	15.78	3940	-8.76	20240220	3180	13.05	20240206	5080	-29.23	20230228	3105	15.78	20231010	6.24	N	310200	100	45 억		1449138	N	N	224	N	00	N
31	20240226	111046	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3550	45	2	1.28	281240420	79282	39.34	3480	3590	3480	4555	2455	3505	3547.34	3.21	0	-26066	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1604	34.13	1.94	12	0.18	104.00	1831.00	5080	20230228	-30.12	3105	20231010	14.33	3940	-9.90	20240220	3180	11.64	20240206	5080	-30.12	20230228	3105	14.33	20231010	6.24	N	310200	100	45 억		1449138	N	N	224	N	00	N
32	20240226	101043	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	50	2	1.43	207071220	58406	28.98	3480	3590	3480	4555	2455	3505	3545.38	3.21	0	-22399	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1606	34.18	1.94	12	0.13	104.00	1831.00	5080	20230228	-30.02	3105	20231010	14.49	3940	-9.77	20240220	3180	11.79	20240206	5080	-30.02	20230228	3105	14.49	20231010	6.24	N	310200	100	45 억		1449138	N	N	224	N	00	N
33	20240226	091042	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	50	2	1.43	30217380	8555	4.25	3480	3560	3480	4555	2455	3505	3532.13	3.21	0	-2523	3668	3586	3543	3461	3418	3565	3440	45	1050	100	2450	5	1	45186656	1606	34.18	1.94	12	0.02	104.00	1831.00	5080	20230228	-30.02	3105	20231010	14.49	3940	-9.77	20240220	3180	11.79	20240206	5080	-30.02	20230228	3105	14.49	20231010	6.24	N	310200	100	45 억		1449138	N	N	224	N	00	N
34	20240223	161043	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	-100	5	-2.77	696762840	197145	55.18	3625	3625	3500	4685	2525	3605	3534.46	3.24	0	-17473	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1584	33.70	1.91	12	0.44	104.00	1831.00	5080	20230228	-31.00	3105	20231010	12.88	3940	-11.04	20240220	3180	10.22	20240206	5080	-31.00	20230228	3105	12.88	20231010	5.75	N	310200	100	45 억		1464935	N	N	224	N	00	N
35	20240223	151035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3520	-85	5	-2.36	662896825	187488	52.48	3625	3625	3500	4685	2525	3605	3535.68	3.24	0	-16205	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1591	33.85	1.92	12	0.41	104.00	1831.00	5080	20230228	-30.71	3105	20231010	13.37	3940	-10.66	20240220	3180	10.69	20240206	5080	-30.71	20230228	3105	13.37	20231010	5.75	N	310200	100	45 억		1464935	N	N	210	N	00	N
36	20240223	141038	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3520	-85	5	-2.36	541059965	152776	42.76	3625	3625	3510	4685	2525	3605	3541.52	3.24	0	-11015	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1591	33.85	1.92	12	0.34	104.00	1831.00	5080	20230228	-30.71	3105	20231010	13.37	3940	-10.66	20240220	3180	10.69	20240206	5080	-30.71	20230228	3105	13.37	20231010	5.75	N	310200	100	45 억		1464935	N	N	210	N	00	N
37	20240223	131035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3540	-65	5	-1.80	489812325	138227	38.69	3625	3625	3510	4685	2525	3605	3543.54	3.24	0	-6846	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1600	34.04	1.93	12	0.31	104.00	1831.00	5080	20230228	-30.31	3105	20231010	14.01	3940	-10.15	20240220	3180	11.32	20240206	5080	-30.31	20230228	3105	14.01	20231010	5.75	N	310200	100	45 억		1464935	N	N	210	N	00	N
38	20240223	121038	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3530	-75	5	-2.08	409609050	115513	32.33	3625	3625	3510	4685	2525	3605	3546.00	3.24	0	-4920	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1595	33.94	1.93	12	0.26	104.00	1831.00	5080	20230228	-30.51	3105	20231010	13.69	3940	-10.41	20240220	3180	11.01	20240206	5080	-30.51	20230228	3105	13.69	20231010	5.75	N	310200	100	45 억		1464935	N	N	210	N	00	N
39	20240223	111024	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	-50	5	-1.39	344108680	96992	27.15	3625	3625	3525	4685	2525	3605	3547.80	3.24	0	-6227	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1606	34.18	1.94	12	0.21	104.00	1831.00	5080	20230228	-30.02	3105	20231010	14.49	3940	-9.77	20240220	3180	11.79	20240206	5080	-30.02	20230228	3105	14.49	20231010	5.75	N	310200	100	45 억		1464935	N	N	210	N	00	N
40	20240223	101032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3545	-60	5	-1.66	270095860	76117	21.30	3625	3625	3525	4685	2525	3605	3548.43	3.24	0	-5996	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1602	34.09	1.94	12	0.17	104.00	1831.00	5080	20230228	-30.22	3105	20231010	14.17	3940	-10.03	20240220	3180	11.48	20240206	5080	-30.22	20230228	3105	14.17	20231010	5.75	N	310200	100	45 억		1464935	N	N	210	N	00	N
41	20240223	091034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3575	-30	5	-0.83	39697080	11082	3.10	3625	3625	3555	4685	2525	3605	3582.12	3.24	0	-2519	3821	3712	3631	3522	3441	3672	3482	45	1080	100	2520	5	1	45186656	1615	34.38	1.95	12	0.02	104.00	1831.00	5080	20230228	-29.63	3105	20231010	15.14	3940	-9.26	20240220	3180	12.42	20240206	5080	-29.63	20230228	3105	15.14	20231010	5.75	N	310200	100	45 억		1464935	N	N	210	N	00	N
42	20240222	161021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	-65	5	-1.77	1279067490	354789	39.95	3670	3740	3550	4770	2570	3670	3605.15	3.10	0	61719	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1629	34.66	1.97	12	0.79	104.00	1831.00	5080	20230228	-29.04	3105	20231010	16.10	3940	-8.50	20240220	3180	13.36	20240206	5080	-29.04	20230228	3105	16.10	20231010	5.61	N	310200	100	45 억		1402920	N	N	210	N	00	N
43	20240222	151031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3620	-50	5	-1.36	1229184345	340948	38.39	3670	3740	3550	4770	2570	3670	3605.20	3.10	0	65849	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1636	34.81	1.98	12	0.75	104.00	1831.00	5080	20230228	-28.74	3105	20231010	16.59	3940	-8.12	20240220	3180	13.84	20240206	5080	-28.74	20230228	3105	16.59	20231010	5.61	N	310200	100	45 억		1402920	N	N	112	N	00	N
44	20240222	141028	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	-65	5	-1.77	1070863020	296728	33.41	3670	3740	3550	4770	2570	3670	3608.90	3.10	0	63773	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1629	34.66	1.97	12	0.66	104.00	1831.00	5080	20230228	-29.04	3105	20231010	16.10	3940	-8.50	20240220	3180	13.36	20240206	5080	-29.04	20230228	3105	16.10	20231010	5.61	N	310200	100	45 억		1402920	N	N	112	N	00	N
45	20240222	131012	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3585	-85	5	-2.32	1018885365	282225	31.78	3670	3740	3550	4770	2570	3670	3610.19	3.10	0	59880	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1620	34.47	1.96	12	0.62	104.00	1831.00	5080	20230228	-29.43	3105	20231010	15.46	3940	-9.01	20240220	3180	12.74	20240206	5080	-29.43	20230228	3105	15.46	20231010	5.61	N	310200	100	45 억		1402920	N	N	112	N	00	N
46	20240222	121024	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3585	-85	5	-2.32	877284455	242850	27.34	3670	3740	3550	4770	2570	3670	3612.45	3.10	0	59374	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1620	34.47	1.96	12	0.54	104.00	1831.00	5080	20230228	-29.43	3105	20231010	15.46	3940	-9.01	20240220	3180	12.74	20240206	5080	-29.43	20230228	3105	15.46	20231010	5.61	N	310200	100	45 억		1402920	N	N	112	N	00	N
47	20240222	111023	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3590	-80	5	-2.18	717763185	198127	22.31	3670	3740	3550	4770	2570	3670	3622.74	3.10	0	42848	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1622	34.52	1.96	12	0.44	104.00	1831.00	5080	20230228	-29.33	3105	20231010	15.62	3940	-8.88	20240220	3180	12.89	20240206	5080	-29.33	20230228	3105	15.62	20231010	5.61	N	310200	100	45 억		1402920	N	N	112	N	00	N
48	20240222	101013	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	-65	5	-1.77	456700950	125286	14.11	3670	3740	3600	4770	2570	3670	3645.27	3.10	0	23192	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1629	34.66	1.97	12	0.28	104.00	1831.00	5080	20230228	-29.04	3105	20231010	16.10	3940	-8.50	20240220	3180	13.36	20240206	5080	-29.04	20230228	3105	16.10	20231010	5.61	N	310200	100	45 억		1402920	N	N	112	N	00	N
49	20240222	091032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3670	0	3	0.00	158332205	43656	4.92	3670	3670	3600	4770	2570	3670	3626.81	3.10	0	22389	4016	3842	3756	3582	3496	3800	3540	45	1100	100	2560	5	1	45186656	1658	35.29	2.00	12	0.10	104.00	1831.00	5080	20230228	-27.76	3105	20231010	18.20	3940	-6.85	20240220	3180	15.41	20240206	5080	-27.76	20230228	3105	18.20	20231010	5.61	N	310200	100	45 억		1402920	N	N	112	N	00	N
50	20240221	161019	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3670	-270	5	-6.85	3312086985	882200	58.17	3900	3930	3670	5120	2760	3940	3754.64	3.61	0	-229990	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1658	35.29	2.00	12	1.95	104.00	1831.00	5080	20230228	-27.76	3105	20231010	18.20	3940	-6.85	20240220	3180	15.41	20240206	5080	-27.76	20230228	3105	18.20	20231010	5.49	N	310200	100	45 억		1632081	N	N	112	N	00	N
51	20240221	151009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3685	-255	5	-6.47	3198255940	851231	56.13	3900	3930	3680	5120	2760	3940	3757.21	3.61	0	-226470	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1665	35.43	2.01	12	1.88	104.00	1831.00	5080	20230228	-27.46	3105	20231010	18.68	3940	-6.47	20240220	3180	15.88	20240206	5080	-27.46	20230228	3105	18.68	20231010	5.49	N	310200	100	45 억		1632081	N	N	48	N	00	N
52	20240221	141009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3715	-225	5	-5.71	2844115510	755679	49.83	3900	3930	3690	5120	2760	3940	3763.66	3.61	0	-215337	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1679	35.72	2.03	12	1.67	104.00	1831.00	5080	20230228	-26.87	3105	20231010	19.65	3940	-5.71	20240220	3180	16.82	20240206	5080	-26.87	20230228	3105	19.65	20231010	5.49	N	310200	100	45 억		1632081	N	N	48	N	00	N
53	20240221	131009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3690	-250	5	-6.35	2669261665	708541	46.72	3900	3930	3690	5120	2760	3940	3767.26	3.61	0	-205789	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1667	35.48	2.02	12	1.57	104.00	1831.00	5080	20230228	-27.36	3105	20231010	18.84	3940	-6.35	20240220	3180	16.04	20240206	5080	-27.36	20230228	3105	18.84	20231010	5.49	N	310200	100	45 억		1632081	N	N	48	N	00	N
54	20240221	121012	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3705	-235	5	-5.96	2442675330	647270	42.68	3900	3930	3695	5120	2760	3940	3773.81	3.61	0	-176371	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1674	35.62	2.02	12	1.43	104.00	1831.00	5080	20230228	-27.07	3105	20231010	19.32	3940	-5.96	20240220	3180	16.51	20240206	5080	-27.07	20230228	3105	19.32	20231010	5.49	N	310200	100	45 억		1632081	N	N	48	N	00	N
55	20240221	111019	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	-190	5	-4.82	1894501485	500952	33.03	3900	3930	3695	5120	2760	3940	3781.80	3.61	0	-85648	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1694	36.06	2.05	12	1.11	104.00	1831.00	5080	20230228	-26.18	3105	20231010	20.77	3940	-4.82	20240220	3180	17.92	20240206	5080	-26.18	20230228	3105	20.77	20231010	5.49	N	310200	100	45 억		1632081	N	N	48	N	00	N
56	20240221	101009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	-200	5	-5.08	1675081635	442493	29.18	3900	3930	3695	5120	2760	3940	3785.56	3.61	0	-60500	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1690	35.96	2.04	12	0.98	104.00	1831.00	5080	20230228	-26.38	3105	20231010	20.45	3940	-5.08	20240220	3180	17.61	20240206	5080	-26.38	20230228	3105	20.45	20231010	5.49	N	310200	100	45 억		1632081	N	N	48	N	00	N
57	20240221	091010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3820	-120	5	-3.05	453565055	117407	7.74	3900	3930	3815	5120	2760	3940	3863.19	3.61	0	3116	4100	4020	3860	3780	3620	4060	3820	45	1180	100	2750	5	1	45186656	1726	36.73	2.09	12	0.26	104.00	1831.00	5080	20230228	-24.80	3105	20231010	23.03	3940	-3.05	20240220	3180	20.13	20240206	5080	-24.80	20230228	3105	23.03	20231010	5.49	N	310200	100	45 억		1632081	N	N	48	N	00	N
58	20240220	161005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3940	265	2	7.21	5685737750	1486192	199.08	3700	3940	3700	4775	2575	3675	3822.54	2.96	0	276706	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1780	37.88	2.15	12	3.29	104.00	1831.00	5080	20230228	-22.44	3105	20231010	26.89	3940	0.00	20240220	3180	23.90	20240206	5080	-22.44	20230228	3105	26.89	20231010	5.43	N	310200	100	45 억		1338021	N	N	48	N	00	N
59	20240220	151003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3900	225	2	6.12	4997960695	1311099	175.62	3700	3910	3700	4775	2575	3675	3812.04	2.96	0	257262	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1762	37.50	2.13	12	2.90	104.00	1831.00	5080	20230228	-23.23	3105	20231010	25.60	3910	-0.26	20240220	3180	22.64	20240206	5080	-23.23	20230228	3105	25.60	20231010	5.43	N	310200	100	45 억		1338021	N	N	5	N	00	N
60	20240220	141000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3840	165	2	4.49	3995556200	1051984	140.91	3700	3850	3700	4775	2575	3675	3798.11	2.96	0	194560	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1735	36.92	2.10	12	2.33	104.00	1831.00	5080	20230228	-24.41	3105	20231010	23.67	3850	-0.26	20240220	3180	20.75	20240206	5080	-24.41	20230228	3105	23.67	20231010	5.43	N	310200	100	45 억		1338021	N	N	5	N	00	N
61	20240220	131005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3830	155	2	4.22	3424031845	903068	120.97	3700	3850	3700	4775	2575	3675	3791.55	2.96	0	175585	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1731	36.83	2.09	12	2.00	104.00	1831.00	5080	20230228	-24.61	3105	20231010	23.35	3850	-0.52	20240220	3180	20.44	20240206	5080	-24.61	20230228	3105	23.35	20231010	5.43	N	310200	100	45 억		1338021	N	N	5	N	00	N
62	20240220	120955	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3815	140	2	3.81	2768101725	731746	98.02	3700	3845	3700	4775	2575	3675	3782.87	2.96	0	162918	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1724	36.68	2.08	12	1.62	104.00	1831.00	5080	20230228	-24.90	3105	20231010	22.87	3845	0.00	20240124	3180	19.97	20240206	5080	-24.90	20230228	3105	22.87	20231010	5.43	N	310200	100	45 억		1338021	N	N	5	N	00	N
63	20240220	110959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3790	115	2	3.13	1923961225	510624	68.40	3700	3810	3700	4775	2575	3675	3767.86	2.96	0	111655	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1713	36.44	2.07	12	1.13	104.00	1831.00	5080	20230228	-25.39	3105	20231010	22.06	3845	-1.43	20240124	3180	19.18	20240206	5080	-25.39	20230228	3105	22.06	20231010	5.43	N	310200	100	45 억		1338021	N	N	5	N	00	N
64	20240220	100951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3795	120	2	3.27	1395360645	371256	49.73	3700	3800	3700	4775	2575	3675	3758.49	2.96	0	79811	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1715	36.49	2.07	12	0.82	104.00	1831.00	5080	20230228	-25.30	3105	20231010	22.22	3845	-1.30	20240124	3180	19.34	20240206	5080	-25.30	20230228	3105	22.22	20231010	5.43	N	310200	100	45 억		1338021	N	N	5	N	00	N
65	20240220	091010	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	65	2	1.77	400332170	106896	14.32	3700	3780	3700	4775	2575	3675	3745.06	2.96	0	17088	3798	3736	3633	3571	3468	3767	3602	45	1100	100	2570	5	1	45186656	1690	35.96	2.04	12	0.24	104.00	1831.00	5080	20230228	-26.38	3105	20231010	20.45	3845	-2.73	20240124	3180	17.61	20240206	5080	-26.38	20230228	3105	20.45	20231010	5.43	N	310200	100	45 억		1338021	N	N	5	N	00	N
66	20240219	161005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3675	145	2	4.11	2699975265	742945	244.56	3535	3695	3530	4585	2475	3530	3634.15	2.45	0	228407	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1661	35.34	2.01	12	1.64	104.00	1831.00	5080	20230228	-27.66	3105	20231010	18.36	3845	-4.42	20240124	3180	15.57	20240206	5080	-27.66	20230228	3105	18.36	20231010	5.36	N	310200	100	45 억		1106067	N	N	5	N	00	N
67	20240219	151009	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3660	130	2	3.68	2595472430	714453	235.18	3535	3695	3530	4585	2475	3530	3632.81	2.45	0	223286	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1654	35.19	2.00	12	1.58	104.00	1831.00	5080	20230228	-27.95	3105	20231010	17.87	3845	-4.81	20240124	3180	15.09	20240206	5080	-27.95	20230228	3105	17.87	20231010	5.36	N	310200	100	45 억		1106067	N	N	0	N	00	N
68	20240219	141008	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3650	120	2	3.40	2365043575	651364	214.41	3535	3695	3530	4585	2475	3530	3630.91	2.45	0	202844	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1649	35.10	1.99	12	1.44	104.00	1831.00	5080	20230228	-28.15	3105	20231010	17.55	3845	-5.07	20240124	3180	14.78	20240206	5080	-28.15	20230228	3105	17.55	20231010	5.36	N	310200	100	45 억		1106067	N	N	0	N	00	N
69	20240219	131006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3670	140	2	3.97	1987445785	548468	180.54	3535	3695	3530	4585	2475	3530	3623.63	2.45	0	185642	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1658	35.29	2.00	12	1.21	104.00	1831.00	5080	20230228	-27.76	3105	20231010	18.20	3845	-4.55	20240124	3180	15.41	20240206	5080	-27.76	20230228	3105	18.20	20231010	5.36	N	310200	100	45 억		1106067	N	N	0	N	00	N
70	20240219	121005	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3685	155	2	4.39	1578513575	437306	143.95	3535	3685	3530	4585	2475	3530	3609.63	2.45	0	151752	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1665	35.43	2.01	12	0.97	104.00	1831.00	5080	20230228	-27.46	3105	20231010	18.68	3845	-4.16	20240124	3180	15.88	20240206	5080	-27.46	20230228	3105	18.68	20231010	5.36	N	310200	100	45 억		1106067	N	N	0	N	00	N
71	20240219	111001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3630	100	2	2.83	944495995	263790	86.83	3535	3630	3530	4585	2475	3530	3580.48	2.45	0	73758	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1640	34.90	1.98	12	0.58	104.00	1831.00	5080	20230228	-28.54	3105	20231010	16.91	3845	-5.59	20240124	3180	14.15	20240206	5080	-28.54	20230228	3105	16.91	20231010	5.36	N	310200	100	45 억		1106067	N	N	0	N	00	N
72	20240219	100957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3560	30	2	0.85	334447545	94263	31.03	3535	3560	3530	4585	2475	3530	3548.03	2.45	0	16831	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1609	34.23	1.94	12	0.21	104.00	1831.00	5080	20230228	-29.92	3105	20231010	14.65	3845	-7.41	20240124	3180	11.95	20240206	5080	-29.92	20230228	3105	14.65	20231010	5.36	N	310200	100	45 억		1106067	N	N	0	N	00	N
73	20240219	091000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	25	2	0.71	76098615	21485	7.07	3535	3560	3530	4585	2475	3530	3541.94	2.45	0	3615	3590	3560	3510	3480	3430	3575	3495	45	1055	100	2470	5	1	45186656	1606	34.18	1.94	12	0.05	104.00	1831.00	5080	20230228	-30.02	3105	20231010	14.49	3845	-7.54	20240124	3180	11.79	20240206	5080	-30.02	20230228	3105	14.49	20231010	5.36	N	310200	100	45 억		1106067	N	N	0	N	00	N
74	20240216	160951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3530	65	2	1.88	1063789840	303404	68.87	3495	3540	3460	4500	2430	3465	3505.82	2.28	0	77574	3595	3530	3465	3400	3335	3562	3432	45	1035	100	2420	5	1	45186656	1595	33.94	1.93	12	0.67	104.00	1831.00	5080	20230228	-30.51	3105	20231010	13.69	3845	-8.19	20240124	3180	11.01	20240206	5080	-30.51	20230228	3105	13.69	20231010	5.43	N	310200	100	45 억		1028447	N	N	8	N	00	N
75	20240216	150959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3525	60	2	1.73	965585895	275561	62.55	3495	3540	3460	4500	2430	3465	3504.07	2.28	0	70987	3595	3530	3465	3400	3335	3562	3432	45	1035	100	2420	5	1	45186656	1593	33.89	1.93	12	0.61	104.00	1831.00	5080	20230228	-30.61	3105	20231010	13.53	3845	-8.32	20240124	3180	10.85	20240206	5080	-30.61	20230228	3105	13.53	20231010	5.43	N	310200	100	45 억		1028447	N	N	8	N	00	N
76	20240216	141003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3500	35	2	1.01	721316010	206199	46.80	3495	3520	3460	4500	2430	3465	3498.15	2.28	0	49978	3595	3530	3465	3400	3335	3562	3432	45	1035	100	2420	5	1	45186656	1582	33.65	1.91	12	0.46	104.00	1831.00	5080	20230228	-31.10	3105	20231010	12.72	3845	-8.97	20240124	3180	10.06	20240206	5080	-31.10	20230228	3105	12.72	20231010	5.43	N	310200	100	45 억		1028447	N	N	8	N	00	N
77	20240216	130957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3485	20	2	0.58	522843200	149482	33.93	3495	3520	3460	4500	2430	3465	3497.70	2.28	0	7722	3595	3530	3465	3400	3335	3562	3432	45	1035	100	2420	5	1	45186656	1575	33.51	1.90	12	0.33	104.00	1831.00	5080	20230228	-31.40	3105	20231010	12.24	3845	-9.36	20240124	3180	9.59	20240206	5080	-31.40	20230228	3105	12.24	20231010	5.43	N	310200	100	45 억		1028447	N	N	8	N	00	N
78	20240216	121001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3500	35	2	1.01	433729140	123936	28.13	3495	3520	3460	4500	2430	3465	3499.62	2.28	0	4507	3595	3530	3465	3400	3335	3562	3432	45	1035	100	2420	5	1	45186656	1582	33.65	1.91	12	0.27	104.00	1831.00	5080	20230228	-31.10	3105	20231010	12.72	3845	-8.97	20240124	3180	10.06	20240206	5080	-31.10	20230228	3105	12.72	20231010	5.43	N	310200	100	45 억		1028447	N	N	8	N	00	N
79	20240216	111006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	40	2	1.15	352557565	100756	22.87	3495	3520	3460	4500	2430	3465	3499.12	2.28	0	2266	3595	3530	3465	3400	3335	3562	3432	45	1035	100	2420	5	1	45186656	1584	33.70	1.91	12	0.22	104.00	1831.00	5080	20230228	-31.00	3105	20231010	12.88	3845	-8.84	20240124	3180	10.22	20240206	5080	-31.00	20230228	3105	12.88	20231010	5.43	N	310200	100	45 억		1028447	N	N	8	N	00	N
80	20240216	090953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3485	20	2	0.58	25507240	7336	1.67	3495	3495	3460	4500	2430	3465	3477.00	2.28	0	-166	3595	3530	3465	3400	3335	3562	3432	45	1035	100	2420	5	1	45186656	1575	33.51	1.90	12	0.02	104.00	1831.00	5080	20230228	-31.40	3105	20231010	12.24	3845	-9.36	20240124	3180	9.59	20240206	5080	-31.40	20230228	3105	12.24	20231010	5.43	N	310200	100	45 억		1028447	N	N	8	N	00	N
81	20240215	160950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3465	20	2	0.58	1531956370	440523	113.05	3410	3530	3400	4475	2415	3445	3477.59	2.07	0	87833	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1566	33.32	1.89	12	0.97	104.00	1831.00	5080	20230228	-31.79	3105	20231010	11.59	3845	-9.88	20240124	3180	8.96	20240206	5080	-31.79	20230228	3105	11.59	20231010	5.26	N	310200	100	45 억		935495	N	N	8	N	00	N
82	20240215	150956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3460	15	2	0.44	1513763110	435266	111.70	3410	3530	3400	4475	2415	3445	3477.79	2.07	0	87275	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1563	33.27	1.89	12	0.96	104.00	1831.00	5080	20230228	-31.89	3105	20231010	11.43	3845	-10.01	20240124	3180	8.81	20240206	5080	-31.89	20230228	3105	11.43	20231010	5.26	N	310200	100	45 억		935495	N	N	773	N	00	N
83	20240215	140950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3470	25	2	0.73	1399508100	402264	103.23	3410	3530	3400	4475	2415	3445	3479.08	2.07	0	79186	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1568	33.37	1.90	12	0.89	104.00	1831.00	5080	20230228	-31.69	3105	20231010	11.76	3845	-9.75	20240124	3180	9.12	20240206	5080	-31.69	20230228	3105	11.76	20231010	5.26	N	310200	100	45 억		935495	N	N	773	N	00	N
84	20240215	130924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3475	30	2	0.87	1277929580	367219	94.23	3410	3530	3400	4475	2415	3445	3480.02	2.07	0	67364	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1570	33.41	1.90	12	0.81	104.00	1831.00	5080	20230228	-31.59	3105	20231010	11.92	3845	-9.62	20240124	3180	9.28	20240206	5080	-31.59	20230228	3105	11.92	20231010	5.26	N	310200	100	45 억		935495	N	N	773	N	00	N
85	20240215	120950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3495	50	2	1.45	1122865810	322628	82.79	3410	3530	3400	4475	2415	3445	3480.37	2.07	0	67408	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1579	33.61	1.91	12	0.71	104.00	1831.00	5080	20230228	-31.20	3105	20231010	12.56	3845	-9.10	20240124	3180	9.91	20240206	5080	-31.20	20230228	3105	12.56	20231010	5.26	N	310200	100	45 억		935495	N	N	773	N	00	N
86	20240215	110942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	60	2	1.74	973581090	279829	71.81	3410	3530	3400	4475	2415	3445	3479.20	2.07	0	50393	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1584	33.70	1.91	12	0.62	104.00	1831.00	5080	20230228	-31.00	3105	20231010	12.88	3845	-8.84	20240124	3180	10.22	20240206	5080	-31.00	20230228	3105	12.88	20231010	5.26	N	310200	100	45 억		935495	N	N	773	N	00	N
87	20240215	100943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3485	40	2	1.16	565585345	163367	41.92	3410	3505	3400	4475	2415	3445	3462.05	2.07	0	2463	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1575	33.51	1.90	12	0.36	104.00	1831.00	5080	20230228	-31.40	3105	20231010	12.24	3845	-9.36	20240124	3180	9.59	20240206	5080	-31.40	20230228	3105	12.24	20231010	5.26	N	310200	100	45 억		935495	N	N	773	N	00	N
88	20240215	090946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3425	-20	5	-0.58	35298780	10261	2.63	3410	3455	3410	4475	2415	3445	3440.09	2.07	0	-3635	3528	3486	3403	3361	3278	3507	3382	45	1030	100	2410	5	1	45186656	1548	32.93	1.87	12	0.02	104.00	1831.00	5080	20230228	-32.58	3105	20231010	10.31	3845	-10.92	20240124	3180	7.70	20240206	5080	-32.58	20230228	3105	10.31	20231010	5.26	N	310200	100	45 억		935495	N	N	773	N	00	N
89	20240214	160939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3445	70	2	2.07	1327474720	388147	95.28	3350	3445	3320	4385	2365	3375	3420.03	1.74	0	148681	3491	3432	3346	3287	3201	3462	3317	45	1010	100	2360	5	1	45186656	1557	33.12	1.88	12	0.86	104.00	1831.00	5080	20230228	-32.19	3105	20231010	10.95	3845	-10.40	20240124	3180	8.33	20240206	5080	-32.19	20230228	3105	10.95	20231010	5.27	N	310200	100	45 억		786757	N	N	773	N	00	N
90	20240214	150942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3430	55	2	1.63	1269709850	371362	91.16	3350	3445	3320	4385	2365	3375	3419.06	1.74	0	145983	3491	3432	3346	3287	3201	3462	3317	45	1010	100	2360	5	1	45186656	1550	32.98	1.87	12	0.82	104.00	1831.00	5080	20230228	-32.48	3105	20231010	10.47	3845	-10.79	20240124	3180	7.86	20240206	5080	-32.48	20230228	3105	10.47	20231010	5.27	N	310200	100	45 억		786757	N	N	0	N	00	N
91	20240214	140937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3435	60	2	1.78	995174715	291476	71.55	3350	3445	3320	4385	2365	3375	3414.26	1.74	0	103943	3491	3432	3346	3287	3201	3462	3317	45	1010	100	2360	5	1	45186656	1552	33.03	1.88	12	0.65	104.00	1831.00	5080	20230228	-32.38	3105	20231010	10.63	3845	-10.66	20240124	3180	8.02	20240206	5080	-32.38	20230228	3105	10.63	20231010	5.27	N	310200	100	45 억		786757	N	N	0	N	00	N
92	20240214	130940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3440	65	2	1.93	786002250	230612	56.61	3350	3445	3320	4385	2365	3375	3408.33	1.74	0	77982	3491	3432	3346	3287	3201	3462	3317	45	1010	100	2360	5	1	45186656	1554	33.08	1.88	12	0.51	104.00	1831.00	5080	20230228	-32.28	3105	20231010	10.79	3845	-10.53	20240124	3180	8.18	20240206	5080	-32.28	20230228	3105	10.79	20231010	5.27	N	310200	100	45 억		786757	N	N	0	N	00	N
93	20240214	120931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3405	30	2	0.89	602148675	176966	43.44	3350	3445	3320	4385	2365	3375	3402.62	1.74	0	41401	3491	3432	3346	3287	3201	3462	3317	45	1010	100	2360	5	1	45186656	1539	32.74	1.86	12	0.39	104.00	1831.00	5080	20230228	-32.97	3105	20231010	9.66	3845	-11.44	20240124	3180	7.08	20240206	5080	-32.97	20230228	3105	9.66	20231010	5.27	N	310200	100	45 억		786757	N	N	0	N	00	N
94	20240214	110938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3415	40	2	1.19	512706825	150742	37.00	3350	3445	3320	4385	2365	3375	3401.22	1.74	0	29502	3491	3432	3346	3287	3201	3462	3317	45	1010	100	2360	5	1	45186656	1543	32.84	1.87	12	0.33	104.00	1831.00	5080	20230228	-32.78	3105	20231010	9.98	3845	-11.18	20240124	3180	7.39	20240206	5080	-32.78	20230228	3105	9.98	20231010	5.27	N	310200	100	45 억		786757	N	N	0	N	00	N
95	20240214	090930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3365	-10	5	-0.30	47557715	14225	3.49	3350	3365	3320	4385	2365	3375	3343.25	1.74	0	8799	3491	3432	3346	3287	3201	3462	3317	45	1010	100	2360	5	1	45186656	1521	32.36	1.84	12	0.03	104.00	1831.00	5080	20230228	-33.76	3105	20231010	8.37	3845	-12.48	20240124	3180	5.82	20240206	5080	-33.76	20230228	3105	8.37	20231010	5.27	N	310200	100	45 억		786757	N	N	0	N	00	N
96	20240213	160927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3375	105	2	3.21	1359610455	405099	188.19	3260	3405	3260	4250	2290	3270	3356.22	1.52	0	86511	3306	3287	3256	3237	3206	3297	3247	45	980	100	2280	5	1	45186656	1525	32.45	1.84	12	0.90	104.00	1831.00	5160	20230207	-34.59	3105	20231010	8.70	3845	-12.22	20240124	3180	6.13	20240206	5080	-33.56	20230228	3105	8.70	20231010	5.15	N	310200	100	45 억		687835	N	N	74	N	00	N
97	20240213	150927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3360	90	2	2.75	1312117515	390973	181.62	3260	3405	3260	4250	2290	3270	3356.03	1.52	0	82489	3306	3287	3256	3237	3206	3297	3247	45	980	100	2280	5	1	45186656	1518	32.31	1.84	12	0.87	104.00	1831.00	5160	20230207	-34.88	3105	20231010	8.21	3845	-12.61	20240124	3180	5.66	20240206	5080	-33.86	20230228	3105	8.21	20231010	5.15	N	310200	100	45 억		687835	N	N	74	N	00	N
98	20240213	140935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3390	120	2	3.67	1100253370	327915	152.33	3260	3405	3260	4250	2290	3270	3355.30	1.52	0	62302	3306	3287	3256	3237	3206	3297	3247	45	980	100	2280	5	1	45186656	1532	32.60	1.85	12	0.73	104.00	1831.00	5160	20230207	-34.30	3105	20231010	9.18	3845	-11.83	20240124	3180	6.60	20240206	5080	-33.27	20230228	3105	9.18	20231010	5.15	N	310200	100	45 억		687835	N	N	74	N	00	N
99	20240213	130923	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3370	100	2	3.06	809999675	242278	112.55	3260	3380	3260	4250	2290	3270	3343.27	1.52	0	33581	3306	3287	3256	3237	3206	3297	3247	45	980	100	2280	5	1	45186656	1523	32.40	1.84	12	0.54	104.00	1831.00	5160	20230207	-34.69	3105	20231010	8.53	3845	-12.35	20240124	3180	5.97	20240206	5080	-33.66	20230228	3105	8.53	20231010	5.15	N	310200	100	45 억		687835	N	N	74	N	00	N
100	20240213	120934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3350	80	2	2.45	543058580	163008	75.72	3260	3370	3260	4250	2290	3270	3331.48	1.52	0	14556	3306	3287	3256	3237	3206	3297	3247	45	980	100	2280	5	1	45186656	1514	32.21	1.83	12	0.36	104.00	1831.00	5160	20230207	-35.08	3105	20231010	7.89	3845	-12.87	20240124	3180	5.35	20240206	5080	-34.06	20230228	3105	7.89	20231010	5.15	N	310200	100	45 억		687835	N	N	74	N	00	N
101	20240213	110957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3355	85	2	2.60	459361035	138048	64.13	3260	3365	3260	4250	2290	3270	3327.55	1.52	0	13859	3306	3287	3256	3237	3206	3297	3247	45	980	100	2280	5	1	45186656	1516	32.26	1.83	12	0.31	104.00	1831.00	5160	20230207	-34.98	3105	20231010	8.05	3845	-12.74	20240124	3180	5.50	20240206	5080	-33.96	20230228	3105	8.05	20231010	5.15	N	310200	100	45 억		687835	N	N	74	N	00	N
102	20240213	100816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3340	70	2	2.14	267589925	80711	37.49	3260	3345	3260	4250	2290	3270	3315.41	1.52	0	-4398	3306	3287	3256	3237	3206	3297	3247	45	980	100	2280	5	1	45186656	1509	32.12	1.82	12	0.18	104.00	1831.00	5160	20230207	-35.27	3105	20231010	7.57	3845	-13.13	20240124	3180	5.03	20240206	5080	-34.25	20230228	3105	7.57	20231010	5.15	N	310200	100	45 억		687835	N	N	74	N	00	N