KissMeData/419530/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	161216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15570	-150	5	-0.95	710940300	45417	102.44	15690	15990	15540	20400	11010	15720	15653.62	2.68	0	-8525	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1338	-4.90	2.84	12	0.53	-3177.00	5478.00	38700	20230306	-59.77	15210	20240201	2.37	21650	-28.08	20240103	15210	2.37	20240201	38700	-59.77	20230306	15210	2.37	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
3	20240229	151222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15550	-170	5	-1.08	688631390	43984	99.21	15690	15990	15540	20400	11010	15720	15656.41	2.68	0	-8231	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1336	-4.89	2.84	12	0.51	-3177.00	5478.00	38700	20230306	-59.82	15210	20240201	2.24	21650	-28.18	20240103	15210	2.24	20240201	38700	-59.82	20230306	15210	2.24	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
4	20240229	141222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15590	-130	5	-0.83	581579840	37115	83.72	15690	15990	15540	20400	11010	15720	15669.67	2.68	0	-4532	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1339	-4.91	2.85	12	0.43	-3177.00	5478.00	38700	20230306	-59.72	15210	20240201	2.50	21650	-27.99	20240103	15210	2.50	20240201	38700	-59.72	20230306	15210	2.50	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
5	20240229	131220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15650	-70	5	-0.45	519600160	33139	74.75	15690	15990	15540	20400	11010	15720	15679.42	2.68	0	-2994	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1344	-4.93	2.86	12	0.39	-3177.00	5478.00	38700	20230306	-59.56	15210	20240201	2.89	21650	-27.71	20240103	15210	2.89	20240201	38700	-59.56	20230306	15210	2.89	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
6	20240229	121219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15610	-110	5	-0.70	456727780	29110	65.66	15690	15990	15540	20400	11010	15720	15689.72	2.68	0	-1337	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1341	-4.91	2.85	12	0.34	-3177.00	5478.00	38700	20230306	-59.66	15210	20240201	2.63	21650	-27.90	20240103	15210	2.63	20240201	38700	-59.66	20230306	15210	2.63	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
7	20240229	111224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15580	-140	5	-0.89	427911640	27259	61.49	15690	15990	15540	20400	11010	15720	15697.99	2.68	0	-742	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1338	-4.90	2.84	12	0.32	-3177.00	5478.00	38700	20230306	-59.74	15210	20240201	2.43	21650	-28.04	20240103	15210	2.43	20240201	38700	-59.74	20230306	15210	2.43	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
8	20240229	101225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15770	50	2	0.32	262189120	16624	37.50	15690	15990	15550	20400	11010	15720	15771.72	2.68	0	-1501	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1355	-4.96	2.88	12	0.19	-3177.00	5478.00	38700	20230306	-59.25	15210	20240201	3.68	21650	-27.16	20240103	15210	3.68	20240201	38700	-59.25	20230306	15210	3.68	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
9	20240229	091223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15690	-30	5	-0.19	44297370	2840	6.41	15690	15690	15550	20400	11010	15720	15597.67	2.68	0	-1691	16286	16002	15746	15462	15206	16145	15605	43	4680	500	11000	10	1	8590930	1348	-4.94	2.86	12	0.03	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	38700	-59.46	20230306	15210	3.16	20240201	7.67	N	419530	500	42 억		229926	N	N	0	N	00	N
10	20240228	161111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15720	160	2	1.03	697404360	44153	103.56	15560	16030	15490	20200	10900	15560	15795.57	2.65	0	1559	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1350	-4.95	2.87	12	0.51	-3177.00	5478.00	38700	20230306	-59.38	15210	20240201	3.35	21650	-27.39	20240103	15210	3.35	20240201	38700	-59.38	20230306	15210	3.35	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
11	20240228	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15720	160	2	1.03	653979350	41387	97.08	15560	16030	15490	20200	10900	15560	15801.56	2.65	0	1183	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1350	-4.95	2.87	12	0.48	-3177.00	5478.00	38700	20230306	-59.38	15210	20240201	3.35	21650	-27.39	20240103	15210	3.35	20240201	38700	-59.38	20230306	15210	3.35	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
12	20240228	141221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	220	2	1.41	615920190	38966	91.40	15560	16030	15490	20200	10900	15560	15806.61	2.65	0	1398	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1356	-4.97	2.88	12	0.45	-3177.00	5478.00	38700	20230306	-59.22	15210	20240201	3.75	21650	-27.11	20240103	15210	3.75	20240201	38700	-59.22	20230306	15210	3.75	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
13	20240228	131206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15890	330	2	2.12	581634930	36793	86.30	15560	16030	15490	20200	10900	15560	15808.30	2.65	0	2626	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1365	-5.00	2.90	12	0.43	-3177.00	5478.00	38700	20230306	-58.94	15210	20240201	4.47	21650	-26.61	20240103	15210	4.47	20240201	38700	-58.94	20230306	15210	4.47	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
14	20240228	121224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	420	2	2.70	507141110	32092	75.27	15560	16030	15490	20200	10900	15560	15802.73	2.65	0	5914	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1373	-5.03	2.92	12	0.37	-3177.00	5478.00	38700	20230306	-58.71	15210	20240201	5.06	21650	-26.19	20240103	15210	5.06	20240201	38700	-58.71	20230306	15210	5.06	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
15	20240228	111139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15930	370	2	2.38	355046020	22571	52.94	15560	15980	15490	20200	10900	15560	15730.19	2.65	0	3095	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1369	-5.01	2.91	12	0.26	-3177.00	5478.00	38700	20230306	-58.84	15210	20240201	4.73	21650	-26.42	20240103	15210	4.73	20240201	38700	-58.84	20230306	15210	4.73	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
16	20240228	101221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	60	2	0.39	176899010	11342	26.60	15560	15700	15490	20200	10900	15560	15596.81	2.65	0	722	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1342	-4.92	2.85	12	0.13	-3177.00	5478.00	38700	20230306	-59.64	15210	20240201	2.70	21650	-27.85	20240103	15210	2.70	20240201	38700	-59.64	20230306	15210	2.70	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
17	20240228	091225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15690	130	2	0.84	56345770	3607	8.46	15560	15700	15550	20200	10900	15560	15621.23	2.65	0	388	16193	15876	15673	15356	15153	15775	15255	43	4640	500	10890	10	1	8590930	1348	-4.94	2.86	12	0.04	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	38700	-59.46	20230306	15210	3.16	20240201	7.79	N	419530	500	42 억		227574	N	N	0	N	00	N
18	20240227	161219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15560	-360	5	-2.26	649487530	41532	51.56	15920	15990	15470	20650	11150	15920	15638.26	2.83	0	-15788	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1337	-4.90	2.84	12	0.48	-3177.00	5478.00	38700	20230306	-59.79	15210	20240201	2.30	21650	-28.13	20240103	15210	2.30	20240201	38700	-59.79	20230306	15210	2.30	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
19	20240227	151220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15540	-380	5	-2.39	626441390	40049	49.72	15920	15990	15470	20650	11150	15920	15641.87	2.83	0	-15618	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1335	-4.89	2.84	12	0.47	-3177.00	5478.00	38700	20230306	-59.84	15210	20240201	2.17	21650	-28.22	20240103	15210	2.17	20240201	38700	-59.84	20230306	15210	2.17	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
20	20240227	141217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15580	-340	5	-2.14	440287210	28068	34.85	15920	15990	15550	20650	11150	15920	15686.45	2.83	0	-9102	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1338	-4.90	2.84	12	0.33	-3177.00	5478.00	38700	20230306	-59.74	15210	20240201	2.43	21650	-28.04	20240103	15210	2.43	20240201	38700	-59.74	20230306	15210	2.43	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
21	20240227	131139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15660	-260	5	-1.63	414536290	26419	32.80	15920	15990	15550	20650	11150	15920	15690.84	2.83	0	-8725	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1345	-4.93	2.86	12	0.31	-3177.00	5478.00	38700	20230306	-59.53	15210	20240201	2.96	21650	-27.67	20240103	15210	2.96	20240201	38700	-59.53	20230306	15210	2.96	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
22	20240227	121219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15670	-250	5	-1.57	315279240	20055	24.90	15920	15990	15580	20650	11150	15920	15720.73	2.83	0	-7366	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1346	-4.93	2.86	12	0.23	-3177.00	5478.00	38700	20230306	-59.51	15210	20240201	3.02	21650	-27.62	20240103	15210	3.02	20240201	38700	-59.51	20230306	15210	3.02	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
23	20240227	111221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15700	-220	5	-1.38	243658100	15468	19.20	15920	15990	15590	20650	11150	15920	15752.40	2.83	0	-4893	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1349	-4.94	2.87	12	0.18	-3177.00	5478.00	38700	20230306	-59.43	15210	20240201	3.22	21650	-27.48	20240103	15210	3.22	20240201	38700	-59.43	20230306	15210	3.22	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
24	20240227	101215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	-140	5	-0.88	179042340	11350	14.09	15920	15990	15590	20650	11150	15920	15774.66	2.83	0	-3838	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1356	-4.97	2.88	12	0.13	-3177.00	5478.00	38700	20230306	-59.22	15210	20240201	3.75	21650	-27.11	20240103	15210	3.75	20240201	38700	-59.22	20230306	15210	3.75	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
25	20240227	091219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15770	-150	5	-0.94	59222580	3728	4.63	15920	15990	15770	20650	11150	15920	15885.89	2.83	0	-1398	16833	16376	15793	15336	14753	16605	15565	43	4730	500	11140	10	1	8590930	1355	-4.96	2.88	12	0.04	-3177.00	5478.00	38700	20230306	-59.25	15210	20240201	3.68	21650	-27.16	20240103	15210	3.68	20240201	38700	-59.25	20230306	15210	3.68	20240201	7.72	N	419530	500	42 억		243351	N	N	0	N	00	N
26	20240226	161214	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15920	570	2	3.71	1277693940	80125	98.67	15210	16250	15210	19950	10750	15350	15946.34	2.54	0	22578	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1368	-5.01	2.91	12	0.93	-3177.00	5478.00	38700	20230306	-58.86	15210	20240226	4.67	21650	-26.47	20240103	15210	4.67	20240226	38700	-58.86	20230306	15210	4.67	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
27	20240226	151205	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15810	460	2	3.00	1244984560	78069	96.14	15210	16250	15210	19950	10750	15350	15947.23	2.54	0	22315	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1358	-4.98	2.89	12	0.91	-3177.00	5478.00	38700	20230306	-59.15	15210	20240226	3.94	21650	-26.97	20240103	15210	3.94	20240226	38700	-59.15	20230306	15210	3.94	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
28	20240226	141211	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15900	550	2	3.58	1193352830	74817	92.13	15210	16250	15210	19950	10750	15350	15950.29	2.54	0	22102	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1366	-5.00	2.90	12	0.87	-3177.00	5478.00	38700	20230306	-58.91	15210	20240226	4.54	21650	-26.56	20240103	15210	4.54	20240226	38700	-58.91	20230306	15210	4.54	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
29	20240226	131203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15960	610	2	3.97	1125407530	70550	86.88	15210	16250	15210	19950	10750	15350	15951.91	2.54	0	23359	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1371	-5.02	2.91	12	0.82	-3177.00	5478.00	38700	20230306	-58.76	15210	20240226	4.93	21650	-26.28	20240103	15210	4.93	20240226	38700	-58.76	20230306	15210	4.93	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
30	20240226	121204	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15980	630	2	4.10	1087405650	68172	83.95	15210	16250	15210	19950	10750	15350	15950.91	2.54	0	23050	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1373	-5.03	2.92	12	0.79	-3177.00	5478.00	38700	20230306	-58.71	15210	20240226	5.06	21650	-26.19	20240103	15210	5.06	20240226	38700	-58.71	20230306	15210	5.06	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
31	20240226	111201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15970	620	2	4.04	1036756520	65004	80.05	15210	16250	15210	19950	10750	15350	15949.12	2.54	0	23187	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1372	-5.03	2.92	12	0.76	-3177.00	5478.00	38700	20230306	-58.73	15210	20240226	5.00	21650	-26.24	20240103	15210	5.00	20240226	38700	-58.73	20230306	15210	5.00	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
32	20240226	101157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16140	790	2	5.15	853130870	53525	65.91	15210	16250	15210	19950	10750	15350	15938.92	2.54	0	21272	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1387	-5.08	2.95	12	0.62	-3177.00	5478.00	38700	20230306	-58.29	15210	20240226	6.11	21650	-25.45	20240103	15210	6.11	20240226	38700	-58.29	20230306	15210	6.11	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
33	20240226	091156	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15360	10	2	0.07	40211020	2635	3.24	15210	15360	15210	19950	10750	15350	15260.35	2.54	0	240	15883	15616	15483	15216	15083	15550	15150	43	4600	500	10740	10	1	8590930	1320	-4.83	2.80	12	0.03	-3177.00	5478.00	38700	20230306	-60.31	15210	20240226	0.99	21650	-29.05	20240103	15210	0.99	20240226	38700	-60.31	20230306	15210	0.99	20240226	7.67	N	419530	500	42 억		217864	N	N	0	N	00	N
34	20240223	161158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15350	-370	5	-2.35	1241201630	79998	141.33	15750	15750	15350	20400	11010	15720	15515.72	2.60	0	-6860	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1319	-4.83	2.80	12	0.93	-3177.00	5478.00	38700	20230306	-60.34	15210	20240201	0.92	21650	-29.10	20240103	15210	0.92	20240201	38700	-60.34	20230306	15210	0.92	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
35	20240223	151150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15390	-330	5	-2.10	1146117740	73807	130.40	15750	15750	15350	20400	11010	15720	15528.58	2.60	0	-6316	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1322	-4.84	2.81	12	0.86	-3177.00	5478.00	38700	20230306	-60.23	15210	20240201	1.18	21650	-28.91	20240103	15210	1.18	20240201	38700	-60.23	20230306	15210	1.18	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
36	20240223	141150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15480	-240	5	-1.53	829806780	53294	94.16	15750	15750	15480	20400	11010	15720	15570.36	2.60	0	-3618	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1330	-4.87	2.83	12	0.62	-3177.00	5478.00	38700	20230306	-60.00	15210	20240201	1.78	21650	-28.50	20240103	15210	1.78	20240201	38700	-60.00	20230306	15210	1.78	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
37	20240223	131150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15520	-200	5	-1.27	680814740	43684	77.18	15750	15750	15510	20400	11010	15720	15584.99	2.60	0	-1613	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1333	-4.89	2.83	12	0.51	-3177.00	5478.00	38700	20230306	-59.90	15210	20240201	2.04	21650	-28.31	20240103	15210	2.04	20240201	38700	-59.90	20230306	15210	2.04	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
38	20240223	121153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15550	-170	5	-1.08	519609540	33303	58.84	15750	15750	15520	20400	11010	15720	15602.48	2.60	0	2913	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1336	-4.89	2.84	12	0.39	-3177.00	5478.00	38700	20230306	-59.82	15210	20240201	2.24	21650	-28.18	20240103	15210	2.24	20240201	38700	-59.82	20230306	15210	2.24	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
39	20240223	111137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15690	-30	5	-0.19	473868060	30367	53.65	15750	15750	15520	20400	11010	15720	15604.70	2.60	0	3252	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1348	-4.94	2.86	12	0.35	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	38700	-59.46	20230306	15210	3.16	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
40	20240223	101145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15560	-160	5	-1.02	341953270	21912	38.71	15750	15750	15520	20400	11010	15720	15605.75	2.60	0	-1169	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1337	-4.90	2.84	12	0.26	-3177.00	5478.00	38700	20230306	-59.79	15210	20240201	2.30	21650	-28.13	20240103	15210	2.30	20240201	38700	-59.79	20230306	15210	2.30	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
41	20240223	091147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15600	-120	5	-0.76	121171420	7728	13.65	15750	15750	15520	20400	11010	15720	15679.53	2.60	0	1530	16253	15986	15853	15586	15453	15920	15520	43	4680	500	11000	10	1	8590930	1340	-4.91	2.85	12	0.09	-3177.00	5478.00	38700	20230306	-59.69	15210	20240201	2.56	21650	-27.94	20240103	15210	2.56	20240201	38700	-59.69	20230306	15210	2.56	20240201	7.65	N	419530	500	42 억		223780	N	N	0	N	00	N
42	20240222	161134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15720	-270	5	-1.69	882429050	55626	76.56	15910	16120	15720	20750	11200	15990	15864.31	2.79	0	-16523	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1350	-4.95	2.87	12	0.65	-3177.00	5478.00	38700	20230306	-59.38	15210	20240201	3.35	21650	-27.39	20240103	15210	3.35	20240201	38700	-59.38	20230306	15210	3.35	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
43	20240222	151143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	-160	5	-1.00	822392860	51810	71.31	15910	16120	15720	20750	11200	15990	15873.25	2.79	0	-16057	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1360	-4.98	2.89	12	0.60	-3177.00	5478.00	38700	20230306	-59.10	15210	20240201	4.08	21650	-26.88	20240103	15210	4.08	20240201	38700	-59.10	20230306	15210	4.08	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
44	20240222	141141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15770	-220	5	-1.38	636033450	39984	55.03	15910	16120	15760	20750	11200	15990	15907.20	2.79	0	-12909	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1355	-4.96	2.88	12	0.47	-3177.00	5478.00	38700	20230306	-59.25	15210	20240201	3.68	21650	-27.16	20240103	15210	3.68	20240201	38700	-59.25	20230306	15210	3.68	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
45	20240222	131125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15900	-90	5	-0.56	475222310	29831	41.06	15910	16120	15880	20750	11200	15990	15930.49	2.79	0	-9320	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1366	-5.00	2.90	12	0.35	-3177.00	5478.00	38700	20230306	-58.91	15210	20240201	4.54	21650	-26.56	20240103	15210	4.54	20240201	38700	-58.91	20230306	15210	4.54	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
46	20240222	121136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15910	-80	5	-0.50	358438770	22483	30.94	15910	16120	15880	20750	11200	15990	15942.66	2.79	0	-7344	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1367	-5.01	2.90	12	0.26	-3177.00	5478.00	38700	20230306	-58.89	15210	20240201	4.60	21650	-26.51	20240103	15210	4.60	20240201	38700	-58.89	20230306	15210	4.60	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
47	20240222	111136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15950	-40	5	-0.25	271126980	16999	23.40	15910	16120	15880	20750	11200	15990	15949.58	2.79	0	-5878	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1370	-5.02	2.91	12	0.20	-3177.00	5478.00	38700	20230306	-58.79	15210	20240201	4.87	21650	-26.33	20240103	15210	4.87	20240201	38700	-58.79	20230306	15210	4.87	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
48	20240222	101125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15950	-40	5	-0.25	204294590	12812	17.63	15910	16120	15880	20750	11200	15990	15945.57	2.79	0	-5825	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1370	-5.02	2.91	12	0.15	-3177.00	5478.00	38700	20230306	-58.79	15210	20240201	4.87	21650	-26.33	20240103	15210	4.87	20240201	38700	-58.79	20230306	15210	4.87	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
49	20240222	091145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15920	-70	5	-0.44	67808640	4257	5.86	15910	16120	15880	20750	11200	15990	15928.74	2.79	0	-2653	16370	16180	15990	15800	15610	16275	15895	43	4760	500	11190	10	1	8590930	1368	-5.01	2.91	12	0.05	-3177.00	5478.00	38700	20230306	-58.86	15210	20240201	4.67	21650	-26.47	20240103	15210	4.67	20240201	38700	-58.86	20230306	15210	4.67	20240201	7.63	N	419530	500	42 억		239769	N	N	0	N	00	N
50	20240221	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15990	130	2	0.82	1156559400	72340	109.05	15800	16180	15800	20600	11110	15860	15987.82	2.82	0	-2481	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1374	-5.03	2.92	12	0.84	-3177.00	5478.00	38800	20230215	-58.79	15210	20240201	5.13	21650	-26.14	20240103	15210	5.13	20240201	38700	-58.68	20230306	15210	5.13	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
51	20240221	151121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15870	10	2	0.06	1111094590	69487	104.75	15800	16180	15800	20600	11110	15860	15989.97	2.82	0	-2092	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1363	-5.00	2.90	12	0.81	-3177.00	5478.00	38800	20230215	-59.10	15210	20240201	4.34	21650	-26.70	20240103	15210	4.34	20240201	38700	-58.99	20230306	15210	4.34	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
52	20240221	141119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15940	80	2	0.50	994316270	62142	93.68	15800	16180	15800	20600	11110	15860	16000.71	2.82	0	-2404	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1369	-5.02	2.91	12	0.72	-3177.00	5478.00	38800	20230215	-58.92	15210	20240201	4.80	21650	-26.37	20240103	15210	4.80	20240201	38700	-58.81	20230306	15210	4.80	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
53	20240221	131120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	120	2	0.76	906902870	56680	85.44	15800	16180	15800	20600	11110	15860	16000.41	2.82	0	-2444	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1373	-5.03	2.92	12	0.66	-3177.00	5478.00	38800	20230215	-58.81	15210	20240201	5.06	21650	-26.19	20240103	15210	5.06	20240201	38700	-58.71	20230306	15210	5.06	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
54	20240221	121123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	120	2	0.76	829803640	51844	78.15	15800	16180	15800	20600	11110	15860	16005.78	2.82	0	-1475	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1373	-5.03	2.92	12	0.60	-3177.00	5478.00	38800	20230215	-58.81	15210	20240201	5.06	21650	-26.19	20240103	15210	5.06	20240201	38700	-58.71	20230306	15210	5.06	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
55	20240221	111129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15930	70	2	0.44	640091550	40025	60.34	15800	16180	15800	20600	11110	15860	15992.30	2.82	0	-2313	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1369	-5.01	2.91	12	0.47	-3177.00	5478.00	38800	20230215	-58.94	15210	20240201	4.73	21650	-26.42	20240103	15210	4.73	20240201	38700	-58.84	20230306	15210	4.73	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
56	20240221	101118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15860	0	3	0.00	480667530	30008	45.24	15800	16180	15800	20600	11110	15860	16017.98	2.82	0	-4236	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1363	-4.99	2.90	12	0.35	-3177.00	5478.00	38800	20230215	-59.12	15210	20240201	4.27	21650	-26.74	20240103	15210	4.27	20240201	38700	-59.02	20230306	15210	4.27	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
57	20240221	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16000	140	2	0.88	52236280	3273	4.93	15800	16080	15800	20600	11110	15860	15959.79	2.82	0	-162	16313	16086	15903	15676	15493	16200	15790	43	4740	500	11100	10	1	8590930	1375	-5.04	2.92	12	0.04	-3177.00	5478.00	38800	20230215	-58.76	15210	20240201	5.19	21650	-26.10	20240103	15210	5.19	20240201	38700	-58.66	20230306	15210	5.19	20240201	7.29	N	419530	500	42 억		242250	N	N	0	N	00	N
58	20240220	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15860	160	2	1.02	1043228850	65727	36.99	15720	16130	15720	20400	10990	15700	15872.27	2.59	0	19548	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1363	-4.99	2.90	12	0.77	-3177.00	5478.00	42350	20230214	-62.55	15210	20240201	4.27	21650	-26.74	20240103	15210	4.27	20240201	38700	-59.02	20230306	15210	4.27	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
59	20240220	151111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15950	250	2	1.59	985793330	62108	34.95	15720	16130	15720	20400	10990	15700	15872.24	2.59	0	18441	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1370	-5.02	2.91	12	0.72	-3177.00	5478.00	42350	20230214	-62.34	15210	20240201	4.87	21650	-26.33	20240103	15210	4.87	20240201	38700	-58.79	20230306	15210	4.87	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
60	20240220	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15820	120	2	0.76	817177760	51466	28.96	15720	16130	15720	20400	10990	15700	15878.01	2.59	0	12285	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1359	-4.98	2.89	12	0.60	-3177.00	5478.00	42350	20230214	-62.64	15210	20240201	4.01	21650	-26.93	20240103	15210	4.01	20240201	38700	-59.12	20230306	15210	4.01	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
61	20240220	131113	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15870	170	2	1.08	727182480	45802	25.77	15720	16130	15720	20400	10990	15700	15876.65	2.59	0	11000	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1363	-5.00	2.90	12	0.53	-3177.00	5478.00	42350	20230214	-62.53	15210	20240201	4.34	21650	-26.70	20240103	15210	4.34	20240201	38700	-58.99	20230306	15210	4.34	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
62	20240220	121103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	80	2	0.51	554566200	34986	19.69	15720	16090	15720	20400	10990	15700	15851.09	2.59	0	7186	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1356	-4.97	2.88	12	0.41	-3177.00	5478.00	42350	20230214	-62.74	15210	20240201	3.75	21650	-27.11	20240103	15210	3.75	20240201	38700	-59.22	20230306	15210	3.75	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
63	20240220	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15800	100	2	0.64	487308810	30726	17.29	15720	16090	15720	20400	10990	15700	15859.82	2.59	0	7087	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1357	-4.97	2.88	12	0.36	-3177.00	5478.00	42350	20230214	-62.69	15210	20240201	3.88	21650	-27.02	20240103	15210	3.88	20240201	38700	-59.17	20230306	15210	3.88	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
64	20240220	101101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	150	2	0.96	315314850	19863	11.18	15720	16090	15720	20400	10990	15700	15874.48	2.59	0	777	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1362	-4.99	2.89	12	0.23	-3177.00	5478.00	42350	20230214	-62.57	15210	20240201	4.21	21650	-26.79	20240103	15210	4.21	20240201	38700	-59.04	20230306	15210	4.21	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
65	20240220	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16020	320	2	2.04	91352310	5741	3.23	15720	16090	15720	20400	10990	15700	15912.26	2.59	0	2108	16640	16170	15810	15340	14980	15990	15160	43	4700	500	10990	10	1	8590930	1376	-5.04	2.92	12	0.07	-3177.00	5478.00	42350	20230214	-62.17	15210	20240201	5.33	21650	-26.00	20240103	15210	5.33	20240201	38700	-58.60	20230306	15210	5.33	20240201	7.23	N	419530	500	42 억		222781	N	N	0	N	00	N
66	20240219	161115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15700	-480	5	-2.97	2786232780	176990	167.97	16220	16280	15450	21000	11330	16180	15742.33	2.45	0	718	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1349	-4.94	2.87	12	2.06	-3177.00	5478.00	45850	20230213	-65.76	15210	20240201	3.22	21650	-27.48	20240103	15210	3.22	20240201	38700	-59.43	20230306	15210	3.22	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
67	20240219	151118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15810	-370	5	-2.29	2722848670	172950	164.13	16220	16280	15450	21000	11330	16180	15743.56	2.45	0	-158	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1358	-4.98	2.89	12	2.01	-3177.00	5478.00	45850	20230213	-65.52	15210	20240201	3.94	21650	-26.97	20240103	15210	3.94	20240201	38700	-59.15	20230306	15210	3.94	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
68	20240219	141118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15530	-650	5	-4.02	2159646630	136747	129.77	16220	16280	15480	21000	11330	16180	15793.01	2.45	0	-6675	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1334	-4.89	2.83	12	1.59	-3177.00	5478.00	45850	20230213	-66.13	15210	20240201	2.10	21650	-28.27	20240103	15210	2.10	20240201	38700	-59.87	20230306	15210	2.10	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
69	20240219	131116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15500	-680	5	-4.20	1887378720	119217	113.14	16220	16280	15480	21000	11330	16180	15831.46	2.45	0	-9280	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1332	-4.88	2.83	12	1.39	-3177.00	5478.00	45850	20230213	-66.19	15210	20240201	1.91	21650	-28.41	20240103	15210	1.91	20240201	38700	-59.95	20230306	15210	1.91	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
70	20240219	121115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15750	-430	5	-2.66	1292281030	81078	76.94	16220	16280	15750	21000	11330	16180	15938.74	2.45	0	-7193	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1353	-4.96	2.88	12	0.94	-3177.00	5478.00	45850	20230213	-65.65	15210	20240201	3.55	21650	-27.25	20240103	15210	3.55	20240201	38700	-59.30	20230306	15210	3.55	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
71	20240219	111111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15840	-340	5	-2.10	932002440	58269	55.30	16220	16280	15830	21000	11330	16180	15994.82	2.45	0	-4972	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1361	-4.99	2.89	12	0.68	-3177.00	5478.00	45850	20230213	-65.45	15210	20240201	4.14	21650	-26.84	20240103	15210	4.14	20240201	38700	-59.07	20230306	15210	4.14	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
72	20240219	101106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16010	-170	5	-1.05	498277410	31024	29.44	16220	16280	15980	21000	11330	16180	16061.03	2.45	0	-2862	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1375	-5.04	2.92	12	0.36	-3177.00	5478.00	45850	20230213	-65.08	15210	20240201	5.26	21650	-26.05	20240103	15210	5.26	20240201	38700	-58.63	20230306	15210	5.26	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
73	20240219	091109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16190	10	2	0.06	43293210	2674	2.54	16220	16280	16180	21000	11330	16180	16190.43	2.45	0	9	16766	16472	16326	16032	15886	16400	15960	43	4820	500	11320	10	1	8590930	1391	-5.10	2.96	12	0.03	-3177.00	5478.00	45850	20230213	-64.69	15210	20240201	6.44	21650	-25.22	20240103	15210	6.44	20240201	38700	-58.17	20230306	15210	6.44	20240201	7.20	N	419530	500	42 억		210777	N	N	0	N	00	N
74	20240216	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16180	-420	5	-2.53	1708212910	104855	184.26	16610	16620	16180	21550	11620	16600	16291.21	2.62	0	-14753	17066	16832	16716	16482	16366	16775	16425	43	4950	500	11620	10	1	8590930	1390	-5.09	2.95	12	1.22	-3177.00	5478.00	46150	20230210	-64.94	15210	20240201	6.38	21650	-25.27	20240103	15210	6.38	20240201	38700	-58.19	20230306	15210	6.38	20240201	7.21	N	419530	500	42 억		225136	N	N	0	N	00	N
75	20240216	151109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	-400	5	-2.41	1606193820	98572	173.22	16610	16620	16190	21550	11620	16600	16294.63	2.62	0	-14052	17066	16832	16716	16482	16366	16775	16425	43	4950	500	11620	10	1	8590930	1392	-5.10	2.96	12	1.15	-3177.00	5478.00	46150	20230210	-64.90	15210	20240201	6.51	21650	-25.17	20240103	15210	6.51	20240201	38700	-58.14	20230306	15210	6.51	20240201	7.21	N	419530	500	42 억		225136	N	N	0	N	00	N
76	20240216	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16280	-320	5	-1.93	1365967590	83760	147.19	16610	16620	16190	21550	11620	16600	16308.11	2.62	0	-13150	17066	16832	16716	16482	16366	16775	16425	43	4950	500	11620	10	1	8590930	1399	-5.12	2.97	12	0.97	-3177.00	5478.00	46150	20230210	-64.72	15210	20240201	7.03	21650	-24.80	20240103	15210	7.03	20240201	38700	-57.93	20230306	15210	7.03	20240201	7.21	N	419530	500	42 억		225136	N	N	0	N	00	N
77	20240216	131104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16230	-370	5	-2.23	1283989030	78714	138.33	16610	16620	16190	21550	11620	16600	16312.08	2.62	0	-14006	17066	16832	16716	16482	16366	16775	16425	43	4950	500	11620	10	1	8590930	1394	-5.11	2.96	12	0.92	-3177.00	5478.00	46150	20230210	-64.83	15210	20240201	6.71	21650	-25.03	20240103	15210	6.71	20240201	38700	-58.06	20230306	15210	6.71	20240201	7.21	N	419530	500	42 억		225136	N	N	0	N	00	N
78	20240216	121110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	-400	5	-2.41	1196078600	73290	128.79	16610	16620	16190	21550	11620	16600	16319.81	2.62	0	-13658	17066	16832	16716	16482	16366	16775	16425	43	4950	500	11620	10	1	8590930	1392	-5.10	2.96	12	0.85	-3177.00	5478.00	46150	20230210	-64.90	15210	20240201	6.51	21650	-25.17	20240103	15210	6.51	20240201	38700	-58.14	20230306	15210	6.51	20240201	7.21	N	419530	500	42 억		225136	N	N	0	N	00	N
79	20240216	111116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16270	-330	5	-1.99	859103610	52519	92.29	16610	16620	16250	21550	11620	16600	16357.96	2.62	0	-11265	17066	16832	16716	16482	16366	16775	16425	43	4950	500	11620	10	1	8590930	1398	-5.12	2.97	12	0.61	-3177.00	5478.00	46150	20230210	-64.75	15210	20240201	6.97	21650	-24.85	20240103	15210	6.97	20240201	38700	-57.96	20230306	15210	6.97	20240201	7.21	N	419530	500	42 억		225136	N	N	0	N	00	N
80	20240216	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16600	0	3	0.00	31831190	1917	3.37	16610	16620	16520	21550	11620	16600	16604.69	2.62	0	-868	17066	16832	16716	16482	16366	16775	16425	43	4950	500	11620	10	1	8590930	1426	-5.23	3.03	12	0.02	-3177.00	5478.00	46150	20230210	-64.03	15210	20240201	9.14	21650	-23.33	20240103	15210	9.14	20240201	38700	-57.11	20230306	15210	9.14	20240201	7.21	N	419530	500	42 억		225136	N	N	0	N	00	N
81	20240215	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16600	-180	5	-1.07	951368240	56820	81.52	16810	16950	16600	21800	11750	16780	16747.10	2.74	0	-11661	17386	17082	16726	16422	16066	17235	16575	43	5020	500	11740	10	1	8590930	1426	-5.23	3.03	12	0.66	-3177.00	5478.00	46400	20230209	-64.22	15210	20240201	9.14	21650	-23.33	20240103	15210	9.14	20240201	38800	-57.22	20230215	15210	9.14	20240201	7.17	N	419530	500	42 억		235781	N	N	0	N	00	N
82	20240215	151105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16610	-170	5	-1.01	870927500	51975	74.57	16810	16950	16600	21800	11750	16780	16756.66	2.74	0	-11084	17386	17082	16726	16422	16066	17235	16575	43	5020	500	11740	10	1	8590930	1427	-5.23	3.03	12	0.60	-3177.00	5478.00	46400	20230209	-64.20	15210	20240201	9.20	21650	-23.28	20240103	15210	9.20	20240201	38800	-57.19	20230215	15210	9.20	20240201	7.17	N	419530	500	42 억		235781	N	N	0	N	00	N
83	20240215	141057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16730	-50	5	-0.30	666965200	39738	57.01	16810	16950	16670	21800	11750	16780	16784.07	2.74	0	-3737	17386	17082	16726	16422	16066	17235	16575	43	5020	500	11740	10	1	8590930	1437	-5.27	3.05	12	0.46	-3177.00	5478.00	46400	20230209	-63.94	15210	20240201	9.99	21650	-22.73	20240103	15210	9.99	20240201	38800	-56.88	20230215	15210	9.99	20240201	7.17	N	419530	500	42 억		235781	N	N	0	N	00	N
84	20240215	131023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16780	0	3	0.00	523695480	31190	44.75	16810	16950	16670	21800	11750	16780	16790.49	2.74	0	257	17386	17082	16726	16422	16066	17235	16575	43	5020	500	11740	10	1	8590930	1442	-5.28	3.06	12	0.36	-3177.00	5478.00	46400	20230209	-63.84	15210	20240201	10.32	21650	-22.49	20240103	15210	10.32	20240201	38800	-56.75	20230215	15210	10.32	20240201	7.17	N	419530	500	42 억		235781	N	N	0	N	00	N
85	20240215	121058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16760	-20	5	-0.12	466719790	27792	39.87	16810	16950	16670	21800	11750	16780	16793.31	2.74	0	412	17386	17082	16726	16422	16066	17235	16575	43	5020	500	11740	10	1	8590930	1440	-5.28	3.06	12	0.32	-3177.00	5478.00	46400	20230209	-63.88	15210	20240201	10.19	21650	-22.59	20240103	15210	10.19	20240201	38800	-56.80	20230215	15210	10.19	20240201	7.17	N	419530	500	42 억		235781	N	N	0	N	00	N
86	20240215	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16810	30	2	0.18	423245210	25201	36.16	16810	16950	16670	21800	11750	16780	16794.78	2.74	0	1152	17386	17082	16726	16422	16066	17235	16575	43	5020	500	11740	10	1	8590930	1444	-5.29	3.07	12	0.29	-3177.00	5478.00	46400	20230209	-63.77	15210	20240201	10.52	21650	-22.36	20240103	15210	10.52	20240201	38800	-56.68	20230215	15210	10.52	20240201	7.17	N	419530	500	42 억		235781	N	N	0	N	00	N
87	20240215	091054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16850	70	2	0.42	93599700	5579	8.00	16810	16890	16670	21800	11750	16780	16777.15	2.74	0	-758	17386	17082	16726	16422	16066	17235	16575	43	5020	500	11740	10	1	8590930	1448	-5.30	3.08	12	0.06	-3177.00	5478.00	46400	20230209	-63.69	15210	20240201	10.78	21650	-22.17	20240103	15210	10.78	20240201	38800	-56.57	20230215	15210	10.78	20240201	7.17	N	419530	500	42 억		235781	N	N	0	N	00	N
88	20240214	161045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16780	200	2	1.21	1161792370	69556	82.26	16420	17030	16370	21550	11610	16580	16702.89	2.51	0	17032	17133	16856	16623	16346	16113	16740	16230	43	4970	500	11600	10	1	8590930	1442	-5.28	3.06	12	0.81	-3177.00	5478.00	46800	20230208	-64.15	15210	20240201	10.32	21650	-22.49	20240103	15210	10.32	20240201	42350	-60.38	20230214	15210	10.32	20240201	7.17	N	419530	500	42 억		215229	N	N	0	N	00	N
89	20240214	151049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16780	200	2	1.21	1138650220	68177	80.63	16420	17030	16370	21550	11610	16580	16701.38	2.51	0	16954	17133	16856	16623	16346	16113	16740	16230	43	4970	500	11600	10	1	8590930	1442	-5.28	3.06	12	0.79	-3177.00	5478.00	46800	20230208	-64.15	15210	20240201	10.32	21650	-22.49	20240103	15210	10.32	20240201	42350	-60.38	20230214	15210	10.32	20240201	7.17	N	419530	500	42 억		215229	N	N	0	N	00	N
90	20240214	141043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16830	250	2	1.51	1058017750	63381	74.96	16420	17030	16370	21550	11610	16580	16692.98	2.51	0	17035	17133	16856	16623	16346	16113	16740	16230	43	4970	500	11600	10	1	8590930	1446	-5.30	3.07	12	0.74	-3177.00	5478.00	46800	20230208	-64.04	15210	20240201	10.65	21650	-22.26	20240103	15210	10.65	20240201	42350	-60.26	20230214	15210	10.65	20240201	7.17	N	419530	500	42 억		215229	N	N	0	N	00	N
91	20240214	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16630	50	2	0.30	668100480	40277	47.63	16420	16870	16370	21550	11610	16580	16587.64	2.51	0	7430	17133	16856	16623	16346	16113	16740	16230	43	4970	500	11600	10	1	8590930	1429	-5.23	3.04	12	0.47	-3177.00	5478.00	46800	20230208	-64.47	15210	20240201	9.34	21650	-23.19	20240103	15210	9.34	20240201	42350	-60.73	20230214	15210	9.34	20240201	7.17	N	419530	500	42 억		215229	N	N	0	N	00	N
92	20240214	121037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16550	-30	5	-0.18	551080430	33211	39.28	16420	16870	16370	21550	11610	16580	16593.31	2.51	0	3698	17133	16856	16623	16346	16113	16740	16230	43	4970	500	11600	10	1	8590930	1422	-5.21	3.02	12	0.39	-3177.00	5478.00	46800	20230208	-64.64	15210	20240201	8.81	21650	-23.56	20240103	15210	8.81	20240201	42350	-60.92	20230214	15210	8.81	20240201	7.17	N	419530	500	42 억		215229	N	N	0	N	00	N
93	20240214	111043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16600	20	2	0.12	484328110	29183	34.51	16420	16870	16370	21550	11610	16580	16596.24	2.51	0	3416	17133	16856	16623	16346	16113	16740	16230	43	4970	500	11600	10	1	8590930	1426	-5.23	3.03	12	0.34	-3177.00	5478.00	46800	20230208	-64.53	15210	20240201	9.14	21650	-23.33	20240103	15210	9.14	20240201	42350	-60.80	20230214	15210	9.14	20240201	7.17	N	419530	500	42 억		215229	N	N	0	N	00	N
94	20240214	091035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16500	-80	5	-0.48	35562970	2160	2.55	16420	16580	16370	21550	11610	16580	16464.34	2.51	0	540	17133	16856	16623	16346	16113	16740	16230	43	4970	500	11600	10	1	8590930	1418	-5.19	3.01	12	0.03	-3177.00	5478.00	46800	20230208	-64.74	15210	20240201	8.48	21650	-23.79	20240103	15210	8.48	20240201	42350	-61.04	20230214	15210	8.48	20240201	7.17	N	419530	500	42 억		215229	N	N	0	N	00	N
95	20240213	161032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16580	-170	5	-1.01	1383511420	83907	248.74	16650	16900	16390	21750	11730	16750	16488.62	2.50	0	-596	17283	17016	16883	16616	16483	16950	16550	43	5000	500	11720	10	1	8590930	1424	-5.22	3.03	12	0.98	-3177.00	5478.00	49100	20230207	-66.23	15210	20240201	9.01	21650	-23.42	20240103	15210	9.01	20240201	45850	-63.84	20230213	15210	9.01	20240201	7.22	N	419530	500	42 억		215008	N	N	0	N	00	N
96	20240213	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16510	-240	5	-1.43	1363228260	82682	245.11	16650	16900	16390	21750	11730	16750	16487.61	2.50	0	-631	17283	17016	16883	16616	16483	16950	16550	43	5000	500	11720	10	1	8590930	1418	-5.20	3.01	12	0.96	-3177.00	5478.00	49100	20230207	-66.37	15210	20240201	8.55	21650	-23.74	20240103	15210	8.55	20240201	45850	-63.99	20230213	15210	8.55	20240201	7.22	N	419530	500	42 억		215008	N	N	0	N	00	N
97	20240213	141041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16410	-340	5	-2.03	1166355020	70729	209.67	16650	16900	16390	21750	11730	16750	16490.48	2.50	0	-3226	17283	17016	16883	16616	16483	16950	16550	43	5000	500	11720	10	1	8590930	1410	-5.17	3.00	12	0.82	-3177.00	5478.00	49100	20230207	-66.58	15210	20240201	7.89	21650	-24.20	20240103	15210	7.89	20240201	45850	-64.21	20230213	15210	7.89	20240201	7.22	N	419530	500	42 억		215008	N	N	0	N	00	N
98	20240213	131026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16420	-330	5	-1.97	1054553610	63915	189.47	16650	16900	16390	21750	11730	16750	16499.31	2.50	0	-3866	17283	17016	16883	16616	16483	16950	16550	43	5000	500	11720	10	1	8590930	1411	-5.17	3.00	12	0.74	-3177.00	5478.00	49100	20230207	-66.56	15210	20240201	7.96	21650	-24.16	20240103	15210	7.96	20240201	45850	-64.19	20230213	15210	7.96	20240201	7.22	N	419530	500	42 억		215008	N	N	0	N	00	N
99	20240213	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16420	-330	5	-1.97	874265380	52930	156.91	16650	16900	16400	21750	11730	16750	16517.39	2.50	0	-5150	17283	17016	16883	16616	16483	16950	16550	43	5000	500	11720	10	1	8590930	1411	-5.17	3.00	12	0.62	-3177.00	5478.00	49100	20230207	-66.56	15210	20240201	7.96	21650	-24.16	20240103	15210	7.96	20240201	45850	-64.19	20230213	15210	7.96	20240201	7.22	N	419530	500	42 억		215008	N	N	0	N	00	N
100	20240213	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16490	-260	5	-1.55	713290160	43125	127.84	16650	16900	16400	21750	11730	16750	16540.06	2.50	0	-4791	17283	17016	16883	16616	16483	16950	16550	43	5000	500	11720	10	1	8590930	1417	-5.19	3.01	12	0.50	-3177.00	5478.00	49100	20230207	-66.42	15210	20240201	8.42	21650	-23.83	20240103	15210	8.42	20240201	45850	-64.03	20230213	15210	8.42	20240201	7.22	N	419530	500	42 억		215008	N	N	0	N	00	N
101	20240213	100930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16440	-310	5	-1.85	507660690	30602	90.72	16650	16900	16440	21750	11730	16750	16589.13	2.50	0	-4399	17283	17016	16883	16616	16483	16950	16550	43	5000	500	11720	10	1	8590930	1412	-5.17	3.00	12	0.36	-3177.00	5478.00	49100	20230207	-66.52	15210	20240201	8.09	21650	-24.06	20240103	15210	8.09	20240201	45850	-64.14	20230213	15210	8.09	20240201	7.22	N	419530	500	42 억		215008	N	N	0	N	00	N