KissMeData/204630/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	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	-6	5	-1.86	350663020	1103626	28.14	314	325	314	418	226	322	317.73	0.00	0	-112156	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	388	-0.66	0.33	12	0.90	-477.00	947.00	1000	20230420	-68.40	288	20240205	9.72	443	-28.67	20240221	288	9.72	20240205	1198	-73.62	20230420	288	9.72	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
3	20240229	150915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-5	5	-1.55	337222155	1061092	27.05	314	325	314	418	226	322	317.80	0.00	0	-105723	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	390	-0.66	0.33	12	0.86	-477.00	947.00	1000	20230420	-68.30	288	20240205	10.07	443	-28.44	20240221	288	10.07	20240205	1198	-73.54	20230420	288	10.07	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
4	20240229	140917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	-6	5	-1.86	275655193	865923	22.08	314	325	314	418	226	322	318.33	0.00	0	-83548	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	388	-0.66	0.33	12	0.70	-477.00	947.00	1000	20230420	-68.40	288	20240205	9.72	443	-28.67	20240221	288	9.72	20240205	1198	-73.62	20230420	288	9.72	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
5	20240229	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-5	5	-1.55	197736799	619508	15.79	314	325	314	418	226	322	319.18	0.00	0	-40090	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	390	-0.66	0.33	12	0.50	-477.00	947.00	1000	20230420	-68.30	288	20240205	10.07	443	-28.44	20240221	288	10.07	20240205	1198	-73.54	20230420	288	10.07	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
6	20240229	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	-3	5	-0.93	161420278	505361	12.88	314	325	314	418	226	322	319.41	0.00	0	-34835	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	392	-0.67	0.34	12	0.41	-477.00	947.00	1000	20230420	-68.10	288	20240205	10.76	443	-27.99	20240221	288	10.76	20240205	1198	-73.37	20230420	288	10.76	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
7	20240229	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	1	2	0.31	104208532	326426	8.32	314	325	314	418	226	322	319.23	0.00	0	-22156	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	397	-0.68	0.34	12	0.27	-477.00	947.00	1000	20230420	-67.70	288	20240205	12.15	443	-27.09	20240221	288	12.15	20240205	1198	-73.04	20230420	288	12.15	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
8	20240229	100917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	-3	5	-0.93	81986152	257036	6.55	314	325	314	418	226	322	318.95	0.00	0	-27245	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	392	-0.67	0.34	12	0.21	-477.00	947.00	1000	20230420	-68.10	288	20240205	10.76	443	-27.99	20240221	288	10.76	20240205	1198	-73.37	20230420	288	10.76	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
9	20240229	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	1	2	0.31	24787926	78007	1.99	314	325	314	418	226	322	317.67	0.00	0	1322	364	343	329	308	294	336	301	614	96	500	210	1	1	122877186	397	-0.68	0.34	12	0.06	-477.00	947.00	1000	20230420	-67.70	288	20240205	12.15	443	-27.09	20240221	288	12.15	20240205	1198	-73.04	20230420	288	12.15	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
10	20240228	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	-20	5	-5.85	1266054200	3917293	172.22	349	350	315	444	240	342	323.20	0.00	0	-52042	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	396	-0.68	0.34	12	3.19	-477.00	947.00	1000	20230420	-67.80	288	20240205	11.81	443	-27.31	20240221	288	11.81	20240205	1198	-73.12	20230420	288	11.81	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
11	20240228	150822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	-20	5	-5.85	1228577889	3800349	167.08	349	350	315	444	240	342	323.28	0.00	0	-50831	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	396	-0.68	0.34	12	3.09	-477.00	947.00	1000	20230420	-67.80	288	20240205	11.81	443	-27.31	20240221	288	11.81	20240205	1198	-73.12	20230420	288	11.81	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
12	20240228	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	325	-17	5	-4.97	1159175499	3584096	157.57	349	350	315	444	240	342	323.42	0.00	0	-48075	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	399	-0.68	0.34	12	2.92	-477.00	947.00	1000	20230420	-67.50	288	20240205	12.85	443	-26.64	20240221	288	12.85	20240205	1198	-72.87	20230420	288	12.85	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
13	20240228	130914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	-22	5	-6.43	1089669516	3369271	148.13	349	350	315	444	240	342	323.41	0.00	0	11768	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	393	-0.67	0.34	12	2.74	-477.00	947.00	1000	20230420	-68.00	288	20240205	11.11	443	-27.77	20240221	288	11.11	20240205	1198	-73.29	20230420	288	11.11	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
14	20240228	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-25	5	-7.31	991116429	3058833	134.48	349	350	315	444	240	342	324.02	0.00	0	75475	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	390	-0.66	0.33	12	2.49	-477.00	947.00	1000	20230420	-68.30	288	20240205	10.07	443	-28.44	20240221	288	10.07	20240205	1198	-73.54	20230420	288	10.07	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
15	20240228	110841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	-24	5	-7.02	807216534	2479526	109.01	349	350	315	444	240	342	325.55	0.00	0	212642	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	391	-0.67	0.34	12	2.02	-477.00	947.00	1000	20230420	-68.20	288	20240205	10.42	443	-28.22	20240221	288	10.42	20240205	1198	-73.46	20230420	288	10.42	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
16	20240228	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	326	-16	5	-4.68	621536317	1904041	83.71	349	350	315	444	240	342	326.43	0.00	0	241823	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	401	-0.68	0.34	12	1.55	-477.00	947.00	1000	20230420	-67.40	288	20240205	13.19	443	-26.41	20240221	288	13.19	20240205	1198	-72.79	20230420	288	13.19	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
17	20240228	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	342	0	3	0.00	63805189	186620	8.20	349	350	336	444	240	342	341.90	0.00	0	-8133	378	360	350	332	322	355	327	614	102	500	230	1	1	122877186	420	-0.72	0.36	12	0.15	-477.00	947.00	1000	20230420	-65.80	288	20240205	18.75	443	-22.80	20240221	288	18.75	20240205	1198	-71.45	20230420	288	18.75	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
18	20240227	160914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	342	-25	5	-6.81	792514008	2268746	44.55	367	368	340	477	257	367	349.32	0.00	0	-592098	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	420	-0.72	0.36	12	1.85	-477.00	947.00	1000	20230420	-65.80	288	20240205	18.75	443	-22.80	20240221	288	18.75	20240205	1198	-71.45	20230420	288	18.75	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
19	20240227	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	346	-21	5	-5.72	727736407	2079400	40.83	367	368	341	477	257	367	349.97	0.00	0	-568530	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	425	-0.73	0.37	12	1.69	-477.00	947.00	1000	20230420	-65.40	288	20240205	20.14	443	-21.90	20240221	288	20.14	20240205	1198	-71.12	20230420	288	20.14	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
20	20240227	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	346	-21	5	-5.72	659128457	1879872	36.91	367	368	342	477	257	367	350.62	0.00	0	-549318	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	425	-0.73	0.37	12	1.53	-477.00	947.00	1000	20230420	-65.40	288	20240205	20.14	443	-21.90	20240221	288	20.14	20240205	1198	-71.12	20230420	288	20.14	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
21	20240227	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	351	-16	5	-4.36	571911833	1626936	31.95	367	368	342	477	257	367	351.53	0.00	0	-530107	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	431	-0.74	0.37	12	1.32	-477.00	947.00	1000	20230420	-64.90	288	20240205	21.88	443	-20.77	20240221	288	21.88	20240205	1198	-70.70	20230420	288	21.88	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
22	20240227	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	344	-23	5	-6.27	525723483	1494898	29.35	367	368	342	477	257	367	351.68	0.00	0	-503844	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	423	-0.72	0.36	12	1.22	-477.00	947.00	1000	20230420	-65.60	288	20240205	19.44	443	-22.35	20240221	288	19.44	20240205	1198	-71.29	20230420	288	19.44	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
23	20240227	110914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	351	-16	5	-4.36	331762762	934738	18.36	367	368	349	477	257	367	354.93	0.00	0	-401091	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	431	-0.74	0.37	12	0.76	-477.00	947.00	1000	20230420	-64.90	288	20240205	21.88	443	-20.77	20240221	288	21.88	20240205	1198	-70.70	20230420	288	21.88	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
24	20240227	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	353	-14	5	-3.81	246065862	690602	13.56	367	368	350	477	257	367	356.31	0.00	0	-349263	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	434	-0.74	0.37	12	0.56	-477.00	947.00	1000	20230420	-64.70	288	20240205	22.57	443	-20.32	20240221	288	22.57	20240205	1198	-70.53	20230420	288	22.57	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
25	20240227	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	362	-5	5	-1.36	49102999	135096	2.65	367	368	360	477	257	367	363.47	0.00	0	-58549	387	376	362	351	337	382	357	614	110	500	240	1	1	122877186	445	-0.76	0.38	12	0.11	-477.00	947.00	1000	20230420	-63.80	288	20240205	25.69	443	-18.28	20240221	288	25.69	20240205	1198	-69.78	20230420	288	25.69	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
26	20240226	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	367	19	2	5.46	1843270273	5080820	77.13	352	373	348	452	244	348	362.79	0.00	0	670353	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	451	-0.77	0.39	12	4.13	-477.00	947.00	1000	20230420	-63.30	288	20240205	27.43	443	-17.16	20240221	288	27.43	20240205	1198	-69.37	20230420	288	27.43	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
27	20240226	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	366	18	2	5.17	1786088216	4924883	74.76	352	373	348	452	244	348	362.67	0.00	0	649352	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	450	-0.77	0.39	12	4.01	-477.00	947.00	1000	20230420	-63.40	288	20240205	27.08	443	-17.38	20240221	288	27.08	20240205	1198	-69.45	20230420	288	27.08	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
28	20240226	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	365	17	2	4.89	1633479639	4505853	68.40	352	373	348	452	244	348	362.53	0.00	0	496420	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	449	-0.77	0.39	12	3.67	-477.00	947.00	1000	20230420	-63.50	288	20240205	26.74	443	-17.61	20240221	288	26.74	20240205	1198	-69.53	20230420	288	26.74	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
29	20240226	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	365	17	2	4.89	1474568671	4070801	61.80	352	373	348	452	244	348	362.23	0.00	0	308189	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	449	-0.77	0.39	12	3.31	-477.00	947.00	1000	20230420	-63.50	288	20240205	26.74	443	-17.61	20240221	288	26.74	20240205	1198	-69.53	20230420	288	26.74	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
30	20240226	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	15	2	4.31	1392333699	3844457	58.36	352	373	348	452	244	348	362.17	0.00	0	287244	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	446	-0.76	0.38	12	3.13	-477.00	947.00	1000	20230420	-63.70	288	20240205	26.04	443	-18.06	20240221	288	26.04	20240205	1198	-69.70	20230420	288	26.04	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
31	20240226	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	365	17	2	4.89	1291951903	3566455	54.14	352	373	348	452	244	348	362.26	0.00	0	232795	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	449	-0.77	0.39	12	2.90	-477.00	947.00	1000	20230420	-63.50	288	20240205	26.74	443	-17.61	20240221	288	26.74	20240205	1198	-69.53	20230420	288	26.74	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
32	20240226	100858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	12	2	3.45	917649575	2542306	38.59	352	373	348	452	244	348	360.96	0.00	0	-49435	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	442	-0.75	0.38	12	2.07	-477.00	947.00	1000	20230420	-64.00	288	20240205	25.00	443	-18.74	20240221	288	25.00	20240205	1198	-69.95	20230420	288	25.00	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
33	20240226	090857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	367	19	2	5.46	295466409	820314	12.45	352	373	348	452	244	348	360.20	0.00	0	14177	414	381	357	324	300	369	312	614	104	500	230	1	1	122877186	451	-0.77	0.39	12	0.67	-477.00	947.00	1000	20230420	-63.30	288	20240205	27.43	443	-17.16	20240221	288	27.43	20240205	1198	-69.37	20230420	288	27.43	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
34	20240223	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	348	-10	5	-2.79	2343528289	6414806	83.51	362	390	333	465	251	358	365.37	0.00	0	737330	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	428	-0.73	0.37	12	5.22	-477.00	947.00	1000	20230420	-65.20	288	20240205	20.83	443	-21.44	20240221	288	20.83	20240205	1198	-70.95	20230420	288	20.83	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
35	20240223	150853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	337	-21	5	-5.87	2195998132	5986290	77.93	362	390	333	465	251	358	366.84	0.00	0	690446	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	414	-0.71	0.36	12	4.87	-477.00	947.00	1000	20230420	-66.30	288	20240205	17.01	443	-23.93	20240221	288	17.01	20240205	1198	-71.87	20230420	288	17.01	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
36	20240223	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	378	20	2	5.59	1398325865	3750345	48.82	362	390	352	465	251	358	372.85	0.00	0	303219	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	464	-0.79	0.40	12	3.05	-477.00	947.00	1000	20230420	-62.20	288	20240205	31.25	443	-14.67	20240221	288	31.25	20240205	1198	-68.45	20230420	288	31.25	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
37	20240223	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	377	19	2	5.31	1346795448	3614366	47.05	362	390	352	465	251	358	372.62	0.00	0	316177	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	463	-0.79	0.40	12	2.94	-477.00	947.00	1000	20230420	-62.30	288	20240205	30.90	443	-14.90	20240221	288	30.90	20240205	1198	-68.53	20230420	288	30.90	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
38	20240223	120854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	25	2	6.98	1228086860	3299970	42.96	362	390	352	465	251	358	372.15	0.00	0	244529	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	471	-0.80	0.40	12	2.69	-477.00	947.00	1000	20230420	-61.70	288	20240205	32.99	443	-13.54	20240221	288	32.99	20240205	1198	-68.03	20230420	288	32.99	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
39	20240223	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	23	2	6.42	971889442	2627579	34.20	362	390	352	465	251	358	369.88	0.00	0	92033	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	468	-0.80	0.40	12	2.14	-477.00	947.00	1000	20230420	-61.90	288	20240205	32.29	443	-14.00	20240221	288	32.29	20240205	1198	-68.20	20230420	288	32.29	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
40	20240223	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	356	-2	5	-0.56	454465220	1251455	16.29	362	380	352	465	251	358	363.15	0.00	0	-189326	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	437	-0.75	0.38	12	1.02	-477.00	947.00	1000	20230420	-64.40	288	20240205	23.61	443	-19.64	20240221	288	23.61	20240205	1198	-70.28	20230420	288	23.61	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
41	20240223	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	364	6	2	1.68	261996177	713718	9.29	362	380	361	465	251	358	367.09	0.00	0	-72945	424	391	367	334	310	407	350	614	107	500	240	1	1	122877186	447	-0.76	0.38	12	0.58	-477.00	947.00	1000	20230420	-63.60	288	20240205	26.39	443	-17.83	20240221	288	26.39	20240205	1198	-69.62	20230420	288	26.39	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
42	20240222	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	358	11	2	3.17	2837762609	7656264	18.48	344	400	343	451	243	347	370.66	0.00	0	544145	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	440	-0.75	0.38	12	6.23	-477.00	947.00	1000	20230420	-64.20	288	20240205	24.31	443	-19.19	20240221	288	24.31	20240205	1198	-70.12	20230420	288	24.31	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
43	20240222	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	16	2	4.61	2781613775	7499912	18.10	344	400	343	451	243	347	370.89	0.00	0	552364	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	446	-0.76	0.38	12	6.10	-477.00	947.00	1000	20230420	-63.70	288	20240205	26.04	443	-18.06	20240221	288	26.04	20240205	1198	-69.70	20230420	288	26.04	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
44	20240222	140846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	361	14	2	4.03	2679199043	7216049	17.42	344	400	343	451	243	347	371.28	0.00	0	526000	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	444	-0.76	0.38	12	5.87	-477.00	947.00	1000	20230420	-63.90	288	20240205	25.35	443	-18.51	20240221	288	25.35	20240205	1198	-69.87	20230420	288	25.35	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
45	20240222	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	13	2	3.75	2598456696	6991860	16.88	344	400	343	451	243	347	371.64	0.00	0	512986	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	442	-0.75	0.38	12	5.69	-477.00	947.00	1000	20230420	-64.00	288	20240205	25.00	443	-18.74	20240221	288	25.00	20240205	1198	-69.95	20230420	288	25.00	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
46	20240222	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	16	2	4.61	2492571368	6697490	16.17	344	400	343	451	243	347	372.17	0.00	0	538731	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	446	-0.76	0.38	12	5.45	-477.00	947.00	1000	20230420	-63.70	288	20240205	26.04	443	-18.06	20240221	288	26.04	20240205	1198	-69.70	20230420	288	26.04	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
47	20240222	110841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	359	12	2	3.46	2395515269	6428140	15.52	344	400	343	451	243	347	372.66	0.00	0	538924	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	441	-0.75	0.38	12	5.23	-477.00	947.00	1000	20230420	-64.10	288	20240205	24.65	443	-18.96	20240221	288	24.65	20240205	1198	-70.03	20230420	288	24.65	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
48	20240222	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	16	2	4.61	2024585526	5408804	13.06	344	400	343	451	243	347	374.31	0.00	0	446332	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	446	-0.76	0.38	12	4.40	-477.00	947.00	1000	20230420	-63.70	288	20240205	26.04	443	-18.06	20240221	288	26.04	20240205	1198	-69.70	20230420	288	26.04	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
49	20240222	090848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	13	2	3.75	208946892	582249	1.41	344	369	343	451	243	347	358.86	0.00	0	15231	480	413	376	309	272	447	343	614	104	500	230	1	1	122877186	442	-0.75	0.38	12	0.47	-477.00	947.00	1000	20230420	-64.00	288	20240205	25.00	443	-18.74	20240221	288	25.00	20240205	1198	-69.95	20230420	288	25.00	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
50	20240221	160840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	347	6	2	1.76	16724055997	41388206	6408.15	341	443	339	443	239	341	404.09	0.00	0	-83937	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	426	-0.73	0.37	12	33.68	-477.00	947.00	1000	20230420	-65.30	288	20240205	20.49	443	-21.67	20240221	288	20.49	20240205	1198	-71.04	20230420	288	20.49	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
51	20240221	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	351	10	2	2.93	16592540243	41010127	6349.61	341	443	339	443	239	341	404.60	0.00	0	-108846	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	431	-0.74	0.37	12	33.37	-477.00	947.00	1000	20230420	-64.90	288	20240205	21.88	443	-20.77	20240221	288	21.88	20240205	1198	-70.70	20230420	288	21.88	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
52	20240221	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	354	13	2	3.81	16324018188	40252553	6232.32	341	443	339	443	239	341	405.54	0.00	0	-99622	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	435	-0.74	0.37	12	32.76	-477.00	947.00	1000	20230420	-64.60	288	20240205	22.92	443	-20.09	20240221	288	22.92	20240205	1198	-70.45	20230420	288	22.92	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
53	20240221	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	352	11	2	3.23	16011289960	39365398	6094.96	341	443	339	443	239	341	406.74	0.00	0	-17777	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	433	-0.74	0.37	12	32.04	-477.00	947.00	1000	20230420	-64.80	288	20240205	22.22	443	-20.54	20240221	288	22.22	20240205	1198	-70.62	20230420	288	22.22	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
54	20240221	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	358	17	2	4.99	15557924367	38087094	5897.04	341	443	339	443	239	341	408.48	0.00	0	115005	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	440	-0.75	0.38	12	31.00	-477.00	947.00	1000	20230420	-64.20	288	20240205	24.31	443	-19.19	20240221	288	24.31	20240205	1198	-70.12	20230420	288	24.31	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
55	20240221	110839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	364	23	2	6.74	14129676271	34094714	5278.90	341	443	339	443	239	341	414.42	0.00	0	577034	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	447	-0.76	0.38	12	27.75	-477.00	947.00	1000	20230420	-63.60	288	20240205	26.39	443	-17.83	20240221	288	26.39	20240205	1198	-69.62	20230420	288	26.39	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
56	20240221	100832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	442	101	2	29.62	9284879357	21752059	3367.88	341	443	339	443	239	341	426.85	0.00	0	265318	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	543	-0.93	0.47	12	17.70	-477.00	947.00	1000	20230420	-55.80	288	20240205	53.47	443	-0.23	20240221	288	53.47	20240205	1198	-63.11	20230420	288	53.47	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
57	20240221	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	364	23	2	6.74	196904429	553823	85.75	341	365	339	443	239	341	355.54	0.00	0	136912	356	348	340	332	324	344	328	614	102	500	230	1	1	122877186	447	-0.76	0.38	12	0.45	-477.00	947.00	1000	20230420	-63.60	288	20240205	26.39	415	-12.29	20240115	288	26.39	20240205	1198	-69.62	20230420	288	26.39	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
58	20240220	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	341	-3	5	-0.87	216808276	643814	99.44	345	348	332	447	241	344	336.76	0.00	0	-103898	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	419	-0.71	0.36	12	0.52	-477.00	947.00	1000	20230420	-65.90	288	20240205	18.40	415	-17.83	20240115	288	18.40	20240205	1198	-71.54	20230420	288	18.40	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
59	20240220	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	334	-10	5	-2.91	199757830	593508	91.67	345	348	332	447	241	344	336.57	0.00	0	-102537	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	410	-0.70	0.35	12	0.48	-477.00	947.00	1000	20230420	-66.60	288	20240205	15.97	415	-19.52	20240115	288	15.97	20240205	1198	-72.12	20230420	288	15.97	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
60	20240220	140823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	337	-7	5	-2.03	158120706	468785	72.41	345	348	333	447	241	344	337.30	0.00	0	-105555	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	414	-0.71	0.36	12	0.38	-477.00	947.00	1000	20230420	-66.30	288	20240205	17.01	415	-18.80	20240115	288	17.01	20240205	1198	-71.87	20230420	288	17.01	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
61	20240220	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	338	-6	5	-1.74	127723489	378686	58.49	345	348	333	447	241	344	337.28	0.00	0	-66573	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	415	-0.71	0.36	12	0.31	-477.00	947.00	1000	20230420	-66.20	288	20240205	17.36	415	-18.55	20240115	288	17.36	20240205	1198	-71.79	20230420	288	17.36	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
62	20240220	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	336	-8	5	-2.33	116771867	346191	53.47	345	348	333	447	241	344	337.30	0.00	0	-65400	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	413	-0.70	0.35	12	0.28	-477.00	947.00	1000	20230420	-66.40	288	20240205	16.67	415	-19.04	20240115	288	16.67	20240205	1198	-71.95	20230420	288	16.67	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
63	20240220	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	336	-8	5	-2.33	78350525	231445	35.75	345	348	335	447	241	344	338.53	0.00	0	-37867	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	413	-0.70	0.35	12	0.19	-477.00	947.00	1000	20230420	-66.40	288	20240205	16.67	415	-19.04	20240115	288	16.67	20240205	1198	-71.95	20230420	288	16.67	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
64	20240220	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	341	-3	5	-0.87	43752019	129180	19.95	345	348	337	447	241	344	338.69	0.00	0	-40466	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	419	-0.71	0.36	12	0.11	-477.00	947.00	1000	20230420	-65.90	288	20240205	18.40	415	-17.83	20240115	288	18.40	20240205	1198	-71.54	20230420	288	18.40	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
65	20240220	090830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	343	-1	5	-0.29	2865990	8370	1.29	345	348	342	447	241	344	342.41	0.00	0	-6768	356	350	345	339	334	353	342	614	103	500	230	1	1	122877186	421	-0.72	0.36	12	0.01	-477.00	947.00	1000	20230420	-65.70	288	20240205	19.10	415	-17.35	20240115	288	19.10	20240205	1198	-71.37	20230420	288	19.10	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
66	20240219	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	344	-2	5	-0.58	222154630	646388	33.17	341	351	340	449	243	346	343.65	0.00	0	-10412	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	423	-0.72	0.36	12	0.53	-477.00	947.00	1000	20230420	-65.60	288	20240205	19.44	415	-17.11	20240115	288	19.44	20240205	1198	-71.29	20230420	288	19.44	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
67	20240219	150829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	342	-4	5	-1.16	217786029	633604	32.52	341	351	340	449	243	346	343.69	0.00	0	-9699	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	420	-0.72	0.36	12	0.52	-477.00	947.00	1000	20230420	-65.80	288	20240205	18.75	415	-17.59	20240115	288	18.75	20240205	1198	-71.45	20230420	288	18.75	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
68	20240219	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	343	-3	5	-0.87	174273370	505925	25.96	341	351	340	449	243	346	344.43	0.00	0	-2845	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	421	-0.72	0.36	12	0.41	-477.00	947.00	1000	20230420	-65.70	288	20240205	19.10	415	-17.35	20240115	288	19.10	20240205	1198	-71.37	20230420	288	19.10	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
69	20240219	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	-1	5	-0.29	147672892	428327	21.98	341	351	340	449	243	346	344.74	0.00	0	-501	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	424	-0.72	0.36	12	0.35	-477.00	947.00	1000	20230420	-65.50	288	20240205	19.79	415	-16.87	20240115	288	19.79	20240205	1198	-71.20	20230420	288	19.79	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
70	20240219	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	-1	5	-0.29	101574467	293914	15.08	341	351	341	449	243	346	345.58	0.00	0	19596	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	424	-0.72	0.36	12	0.24	-477.00	947.00	1000	20230420	-65.50	288	20240205	19.79	415	-16.87	20240115	288	19.79	20240205	1198	-71.20	20230420	288	19.79	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
71	20240219	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	344	-2	5	-0.58	93576064	270736	13.89	341	351	341	449	243	346	345.62	0.00	0	28498	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	423	-0.72	0.36	12	0.22	-477.00	947.00	1000	20230420	-65.60	288	20240205	19.44	415	-17.11	20240115	288	19.44	20240205	1198	-71.29	20230420	288	19.44	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
72	20240219	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	-1	5	-0.29	70811805	204757	10.51	341	351	341	449	243	346	345.82	0.00	0	30816	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	424	-0.72	0.36	12	0.17	-477.00	947.00	1000	20230420	-65.50	288	20240205	19.79	415	-16.87	20240115	288	19.79	20240205	1198	-71.20	20230420	288	19.79	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
73	20240219	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	346	0	3	0.00	15589990	45343	2.33	341	349	341	449	243	346	343.21	0.00	0	7309	366	355	340	329	314	361	335	614	103	500	230	1	1	122877186	425	-0.73	0.37	12	0.04	-477.00	947.00	1000	20230420	-65.40	288	20240205	20.14	415	-16.63	20240115	288	20.14	20240205	1198	-71.12	20230420	288	20.14	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
74	20240216	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	346	3	2	0.87	658504358	1947841	55.53	341	351	325	445	241	343	338.07	0.00	0	137653	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	425	-0.73	0.37	12	1.59	-477.00	947.00	1000	20230420	-65.40	288	20240205	20.14	415	-16.63	20240115	288	20.14	20240205	1198	-71.12	20230420	288	20.14	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
75	20240216	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	2	2	0.58	628976368	1862905	53.10	341	351	325	445	241	343	337.63	0.00	0	113519	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	424	-0.72	0.36	12	1.52	-477.00	947.00	1000	20230420	-65.50	288	20240205	19.79	415	-16.87	20240115	288	19.79	20240205	1198	-71.20	20230420	288	19.79	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
76	20240216	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	343	0	3	0.00	556579361	1654199	47.16	341	348	325	445	241	343	336.46	0.00	0	108406	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	421	-0.72	0.36	12	1.35	-477.00	947.00	1000	20230420	-65.70	288	20240205	19.10	415	-17.35	20240115	288	19.10	20240205	1198	-71.37	20230420	288	19.10	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
77	20240216	130818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	347	4	2	1.17	480880837	1432799	40.84	341	348	325	445	241	343	335.62	0.00	0	75287	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	426	-0.73	0.37	12	1.17	-477.00	947.00	1000	20230420	-65.30	288	20240205	20.49	415	-16.39	20240115	288	20.49	20240205	1198	-71.04	20230420	288	20.49	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
78	20240216	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	335	-8	5	-2.33	392590934	1173336	33.45	341	347	325	445	241	343	334.59	0.00	0	91013	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	412	-0.70	0.35	12	0.95	-477.00	947.00	1000	20230420	-66.50	288	20240205	16.32	415	-19.28	20240115	288	16.32	20240205	1198	-72.04	20230420	288	16.32	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
79	20240216	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	331	-12	5	-3.50	288959053	860515	24.53	341	347	325	445	241	343	335.80	0.00	0	6176	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	407	-0.69	0.35	12	0.70	-477.00	947.00	1000	20230420	-66.90	288	20240205	14.93	415	-20.24	20240115	288	14.93	20240205	1198	-72.37	20230420	288	14.93	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
80	20240216	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	338	-5	5	-1.46	122041941	358955	10.23	341	347	335	445	241	343	339.99	0.00	0	-7975	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	415	-0.71	0.36	12	0.29	-477.00	947.00	1000	20230420	-66.20	288	20240205	17.36	415	-18.55	20240115	288	17.36	20240205	1198	-71.79	20230420	288	17.36	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
81	20240216	090816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	345	2	2	0.58	16573623	48503	1.38	341	347	340	445	241	343	341.70	0.00	0	-4297	406	374	356	324	306	365	315	614	102	500	230	1	1	122877186	424	-0.72	0.36	12	0.04	-477.00	947.00	1000	20230420	-65.50	288	20240205	19.79	415	-16.87	20240115	288	19.79	20240205	1198	-71.20	20230420	288	19.79	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
82	20240215	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	343	-38	5	-9.97	1222238277	3460995	128.92	383	388	338	495	267	381	353.15	0.00	0	-232423	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	421	-0.72	0.36	12	2.82	-477.00	947.00	1000	20230420	-65.70	288	20240205	19.10	415	-17.35	20240115	288	19.10	20240205	1198	-71.37	20230420	288	19.10	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
83	20240215	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	341	-40	5	-10.50	1154815686	3264962	121.61	383	388	338	495	267	381	353.70	0.00	0	-227255	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	419	-0.71	0.36	12	2.66	-477.00	947.00	1000	20230420	-65.90	288	20240205	18.40	415	-17.83	20240115	288	18.40	20240205	1198	-71.54	20230420	288	18.40	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
84	20240215	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	342	-39	5	-10.24	813896247	2281159	84.97	383	388	338	495	267	381	356.79	0.00	0	16181	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	420	-0.72	0.36	12	1.86	-477.00	947.00	1000	20230420	-65.80	288	20240205	18.75	415	-17.59	20240115	288	18.75	20240205	1198	-71.45	20230420	288	18.75	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
85	20240215	130759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	360	-21	5	-5.51	435588059	1189258	44.30	383	388	356	495	267	381	366.27	0.00	0	-49997	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	442	-0.75	0.38	12	0.97	-477.00	947.00	1000	20230420	-64.00	288	20240205	25.00	415	-13.25	20240115	288	25.00	20240205	1198	-69.95	20230420	288	25.00	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
86	20240215	120815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	-18	5	-4.72	410576105	1119572	41.70	383	388	356	495	267	381	366.73	0.00	0	-38444	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	446	-0.76	0.38	12	0.91	-477.00	947.00	1000	20230420	-63.70	288	20240205	26.04	415	-12.53	20240115	288	26.04	20240205	1198	-69.70	20230420	288	26.04	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
87	20240215	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	363	-18	5	-4.72	329717154	895260	33.35	383	388	360	495	267	381	368.29	0.00	0	-10928	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	446	-0.76	0.38	12	0.73	-477.00	947.00	1000	20230420	-63.70	288	20240205	26.04	415	-12.53	20240115	288	26.04	20240205	1198	-69.70	20230420	288	26.04	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
88	20240215	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	372	-9	5	-2.36	157797454	422623	15.74	383	388	366	495	267	381	373.38	0.00	0	-7105	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	457	-0.78	0.39	12	0.34	-477.00	947.00	1000	20230420	-62.80	288	20240205	29.17	415	-10.36	20240115	288	29.17	20240205	1198	-68.95	20230420	288	29.17	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
89	20240215	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	0	3	0.00	15974164	41970	1.56	383	383	376	495	267	381	380.61	0.00	0	-14809	433	406	388	361	343	398	353	614	114	500	250	1	1	122877186	468	-0.80	0.40	12	0.03	-477.00	947.00	1000	20230420	-61.90	288	20240205	32.29	415	-8.19	20240115	288	32.29	20240205	1198	-68.20	20230420	288	32.29	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
90	20240214	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	381	-9	5	-2.31	1039216315	2667153	168.90	384	415	370	507	273	390	389.66	0.00	0	-116336	414	401	384	371	354	405	375	614	117	500	260	1	1	122877186	468	-0.80	0.40	12	2.17	-477.00	947.00	1000	20230420	-61.90	288	20240205	32.29	415	0.00	20240115	288	32.29	20240205	1198	-68.20	20230420	288	32.29	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
91	20240214	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	-7	5	-1.79	1001876746	2569325	162.71	384	415	370	507	273	390	389.94	0.00	0	-101657	414	401	384	371	354	405	375	614	117	500	260	1	1	122877186	471	-0.80	0.40	12	2.09	-477.00	947.00	1000	20230420	-61.70	288	20240205	32.99	415	0.00	20240115	288	32.99	20240205	1198	-68.03	20230420	288	32.99	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
92	20240214	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	387	-3	5	-0.77	899502859	2303052	145.85	384	415	370	507	273	390	390.57	0.00	0	-88622	414	401	384	371	354	405	375	614	117	500	260	1	1	122877186	476	-0.81	0.41	12	1.87	-477.00	947.00	1000	20230420	-61.30	288	20240205	34.38	415	0.00	20240115	288	34.38	20240205	1198	-67.70	20230420	288	34.38	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
93	20240214	130806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	395	5	2	1.28	797235657	2040195	129.20	384	415	370	507	273	390	390.76	0.00	0	-82095	414	401	384	371	354	405	375	614	117	500	260	1	1	122877186	485	-0.83	0.42	12	1.66	-477.00	947.00	1000	20230420	-60.50	288	20240205	37.15	415	0.00	20240115	288	37.15	20240205	1198	-67.03	20230420	288	37.15	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
94	20240214	120800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	397	7	2	1.79	694796832	1782959	112.91	384	415	370	507	273	390	389.69	0.00	0	-63352	414	401	384	371	354	405	375	614	117	500	260	1	1	122877186	488	-0.83	0.42	12	1.45	-477.00	947.00	1000	20230420	-60.30	288	20240205	37.85	415	0.00	20240115	288	37.85	20240205	1198	-66.86	20230420	288	37.85	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
95	20240214	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-5	5	-1.28	301356992	802917	50.85	384	386	370	507	273	390	375.33	0.00	0	-29454	414	401	384	371	354	405	375	614	117	500	260	1	1	122877186	473	-0.81	0.41	12	0.65	-477.00	947.00	1000	20230420	-61.50	288	20240205	33.68	415	-7.23	20240115	288	33.68	20240205	1198	-67.86	20230420	288	33.68	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
96	20240214	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	384	-6	5	-1.54	33115055	88036	5.58	384	385	370	507	273	390	376.15	0.00	0	3010	414	401	384	371	354	405	375	614	117	500	260	1	1	122877186	472	-0.81	0.41	12	0.07	-477.00	947.00	1000	20230420	-61.60	288	20240205	33.33	415	-7.47	20240115	288	33.33	20240205	1198	-67.95	20230420	288	33.33	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
97	20240213	160757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	390	0	3	0.00	596613993	1556117	38.99	390	397	367	507	273	390	383.40	0.00	0	-112902	424	406	390	372	356	399	365	614	117	500	260	1	1	122877186	479	-0.82	0.41	12	1.27	-477.00	947.00	1000	20230420	-61.00	288	20240205	35.42	415	-6.02	20240115	288	35.42	20240205	1198	-67.45	20230420	288	35.42	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
98	20240213	150753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	385	-5	5	-1.28	481104548	1258702	31.54	390	397	367	507	273	390	382.22	0.00	0	-85372	424	406	390	372	356	399	365	614	117	500	260	1	1	122877186	473	-0.81	0.41	12	1.02	-477.00	947.00	1000	20230420	-61.50	288	20240205	33.68	415	-7.23	20240115	288	33.68	20240205	1198	-67.86	20230420	288	33.68	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
99	20240213	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	379	-11	5	-2.82	375406234	985198	24.69	390	397	367	507	273	390	381.05	0.00	0	-21052	424	406	390	372	356	399	365	614	117	500	260	1	1	122877186	466	-0.79	0.40	12	0.80	-477.00	947.00	1000	20230420	-62.10	288	20240205	31.60	415	-8.67	20240115	288	31.60	20240205	1198	-68.36	20230420	288	31.60	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
100	20240213	130752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	378	-12	5	-3.08	325284617	852489	21.36	390	397	367	507	273	390	381.57	0.00	0	-12125	424	406	390	372	356	399	365	614	117	500	260	1	1	122877186	464	-0.79	0.40	12	0.69	-477.00	947.00	1000	20230420	-62.20	288	20240205	31.25	415	-8.92	20240115	288	31.25	20240205	1198	-68.45	20230420	288	31.25	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
101	20240213	120802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	383	-7	5	-1.79	235218067	616924	15.46	390	397	367	507	273	390	381.27	0.00	0	-11371	424	406	390	372	356	399	365	614	117	500	260	1	1	122877186	471	-0.80	0.40	12	0.50	-477.00	947.00	1000	20230420	-61.70	288	20240205	32.99	415	-7.71	20240115	288	32.99	20240205	1198	-68.03	20230420	288	32.99	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
102	20240213	110818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	384	-6	5	-1.54	223073625	585126	14.66	390	397	367	507	273	390	381.24	0.00	0	-10087	424	406	390	372	356	399	365	614	117	500	260	1	1	122877186	472	-0.81	0.41	12	0.48	-477.00	947.00	1000	20230420	-61.60	288	20240205	33.33	415	-7.47	20240115	288	33.33	20240205	1198	-67.95	20230420	288	33.33	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
103	20240213	100641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	372	-18	5	-4.62	185237049	484683	12.14	390	397	367	507	273	390	382.18	0.00	0	-108	424	406	390	372	356	399	365	614	117	500	260	1	1	122877186	457	-0.78	0.39	12	0.39	-477.00	947.00	1000	20230420	-62.80	288	20240205	29.17	415	-10.36	20240115	288	29.17	20240205	1198	-68.95	20230420	288	29.17	20240205	0.00	N	204630	500	614 억		0	N	N	0	N	00	N