KissMeData/173940/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	160845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4425	-75	5	-1.67	39214825	8873	208.73	4500	4500	4395	5850	3150	4500	4419.57	0.45	0	-488	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	681	-3.82	1.37	12	0.06	-1157.00	3240.00	8350	20230703	-47.01	4395	20240229	0.68	5210	-15.07	20240110	4395	0.68	20240229	8350	-47.01	20230703	4395	0.68	20240229	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
3	20240229	150847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4395	-105	5	-2.33	26789805	6068	142.74	4500	4500	4395	5850	3150	4500	4414.93	0.45	0	-483	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	677	-3.80	1.36	12	0.04	-1157.00	3240.00	8350	20230703	-47.37	4395	20240229	0.00	5210	-15.64	20240110	4395	0.00	20240229	8350	-47.37	20230703	4395	0.00	20240229	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
4	20240229	140848	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4400	-100	5	-2.22	21750375	4923	115.81	4500	4500	4395	5850	3150	4500	4418.11	0.45	0	-189	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	677	-3.80	1.36	12	0.03	-1157.00	3240.00	8350	20230703	-47.31	4395	20240229	0.11	5210	-15.55	20240110	4395	0.11	20240229	8350	-47.31	20230703	4395	0.11	20240229	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
5	20240229	130846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4405	-95	5	-2.11	14908545	3369	79.25	4500	4500	4405	5850	3150	4500	4425.21	0.45	0	-187	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	678	-3.81	1.36	12	0.02	-1157.00	3240.00	8350	20230703	-47.25	4405	20240229	0.00	5210	-15.45	20240110	4405	0.00	20240229	8350	-47.25	20230703	4405	0.00	20240229	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
6	20240229	120847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4415	-85	5	-1.89	9716365	2192	51.56	4500	4500	4415	5850	3150	4500	4432.65	0.45	0	-187	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	680	-3.82	1.36	12	0.01	-1157.00	3240.00	8350	20230703	-47.13	4415	20240229	0.00	5210	-15.26	20240110	4415	0.00	20240229	8350	-47.13	20230703	4415	0.00	20240229	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
7	20240229	110848	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4415	-85	5	-1.89	6911385	1557	36.63	4500	4500	4415	5850	3150	4500	4438.91	0.45	0	-187	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	680	-3.82	1.36	12	0.01	-1157.00	3240.00	8350	20230703	-47.13	4415	20240229	0.00	5210	-15.26	20240110	4415	0.00	20240229	8350	-47.13	20230703	4415	0.00	20240229	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
8	20240229	100849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4420	-80	5	-1.78	5500685	1238	29.12	4500	4500	4415	5850	3150	4500	4443.20	0.45	0	-158	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	680	-3.82	1.36	12	0.01	-1157.00	3240.00	8350	20230703	-47.07	4415	20240229	0.11	5210	-15.16	20240110	4415	0.11	20240229	8350	-47.07	20230703	4415	0.11	20240229	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
9	20240229	090847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4500	0	3	0.00	54000	12	0.28	4500	4500	4500	5850	3150	4500	4500.00	0.45	0	-2	4573	4536	4483	4446	4393	4545	4455	77	1350	500	3060	5	1	15392808	693	-3.89	1.39	12	0.00	-1157.00	3240.00	8350	20230703	-46.11	4430	20240228	1.58	5210	-13.63	20240110	4430	1.58	20240228	8350	-46.11	20230703	4430	1.58	20240228	0.16	N	173940	500	76 억		68646	N	N	0	N	00	N
10	20240228	160757	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4500	0	3	0.00	18938110	4245	54.19	4500	4520	4430	5850	3150	4500	4460.34	0.45	0	-38	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	693	-3.89	1.39	12	0.03	-1157.00	3240.00	8350	20230703	-46.11	4430	20240228	1.58	5210	-13.63	20240110	4430	1.58	20240228	8350	-46.11	20230703	4430	1.58	20240228	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
11	20240228	150757	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4435	-65	5	-1.44	17265050	3873	49.44	4500	4520	4430	5850	3150	4500	4457.80	0.45	0	-18	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	683	-3.83	1.37	12	0.03	-1157.00	3240.00	8350	20230703	-46.89	4430	20240228	0.11	5210	-14.88	20240110	4430	0.11	20240228	8350	-46.89	20230703	4430	0.11	20240228	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
12	20240228	140846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4450	-50	5	-1.11	16173505	3627	46.30	4500	4520	4430	5850	3150	4500	4459.20	0.45	0	-36	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	685	-3.85	1.37	12	0.02	-1157.00	3240.00	8350	20230703	-46.71	4430	20240228	0.45	5210	-14.59	20240110	4430	0.45	20240228	8350	-46.71	20230703	4430	0.45	20240228	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
13	20240228	130845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4430	-70	5	-1.56	13554970	3041	38.82	4500	4515	4430	5850	3150	4500	4457.41	0.45	0	-30	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	682	-3.83	1.37	12	0.02	-1157.00	3240.00	8350	20230703	-46.95	4430	20240228	0.00	5210	-14.97	20240110	4430	0.00	20240228	8350	-46.95	20230703	4430	0.00	20240228	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
14	20240228	120849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4435	-65	5	-1.44	12190420	2733	34.89	4500	4515	4435	5850	3150	4500	4460.45	0.45	0	-30	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	683	-3.83	1.37	12	0.02	-1157.00	3240.00	8350	20230703	-46.89	4435	20240228	0.00	5210	-14.88	20240110	4435	0.00	20240228	8350	-46.89	20230703	4435	0.00	20240228	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
15	20240228	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4460	-40	5	-0.89	4283180	954	12.18	4500	4515	4455	5850	3150	4500	4489.71	0.45	0	-30	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	687	-3.85	1.38	12	0.01	-1157.00	3240.00	8350	20230703	-46.59	4445	20240227	0.34	5210	-14.40	20240110	4445	0.34	20240227	8350	-46.59	20230703	4445	0.34	20240227	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
16	20240228	100844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4490	-10	5	-0.22	1768370	393	5.02	4500	4515	4490	5850	3150	4500	4499.67	0.45	0	-20	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	691	-3.88	1.39	12	0.00	-1157.00	3240.00	8350	20230703	-46.23	4445	20240227	1.01	5210	-13.82	20240110	4445	1.01	20240227	8350	-46.23	20230703	4445	1.01	20240227	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
17	20240228	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4510	10	2	0.22	207105	46	0.59	4500	4510	4500	5850	3150	4500	4502.28	0.45	0	-3	4676	4587	4516	4427	4356	4552	4392	77	1350	500	3060	5	1	15392808	694	-3.90	1.39	12	0.00	-1157.00	3240.00	8350	20230703	-45.99	4445	20240227	1.46	5210	-13.44	20240110	4445	1.46	20240227	8350	-45.99	20230703	4445	1.46	20240227	0.16	N	173940	500	76 억		68684	N	N	0	N	00	N
18	20240227	160846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4500	-105	5	-2.28	35255220	7834	199.44	4605	4605	4445	5980	3225	4605	4500.28	0.45	0	78	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	693	-3.89	1.39	12	0.05	-1157.00	3240.00	8350	20230703	-46.11	4445	20240227	1.24	5210	-13.63	20240110	4445	1.24	20240227	8350	-46.11	20230703	4445	1.24	20240227	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
19	20240227	150848	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4465	-140	5	-3.04	34161810	7591	193.25	4605	4605	4445	5980	3225	4605	4500.30	0.45	0	80	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	687	-3.86	1.38	12	0.05	-1157.00	3240.00	8350	20230703	-46.53	4445	20240227	0.45	5210	-14.30	20240110	4445	0.45	20240227	8350	-46.53	20230703	4445	0.45	20240227	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
20	20240227	140843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4475	-130	5	-2.82	26645200	5905	150.33	4605	4605	4460	5980	3225	4605	4512.31	0.45	0	240	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	689	-3.87	1.38	12	0.04	-1157.00	3240.00	8350	20230703	-46.41	4455	20240201	0.45	5210	-14.11	20240110	4455	0.45	20240201	8350	-46.41	20230703	4455	0.45	20240201	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
21	20240227	130805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4480	-125	5	-2.71	19069925	4210	107.18	4605	4605	4480	5980	3225	4605	4529.67	0.45	0	91	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	690	-3.87	1.38	12	0.03	-1157.00	3240.00	8350	20230703	-46.35	4455	20240201	0.56	5210	-14.01	20240110	4455	0.56	20240201	8350	-46.35	20230703	4455	0.56	20240201	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
22	20240227	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-65	5	-1.41	5007835	1098	27.95	4605	4605	4535	5980	3225	4605	4560.87	0.45	0	90	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	699	-3.92	1.40	12	0.01	-1157.00	3240.00	8350	20230703	-45.63	4455	20240201	1.91	5210	-12.86	20240110	4455	1.91	20240201	8350	-45.63	20230703	4455	1.91	20240201	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
23	20240227	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-65	5	-1.41	4989675	1094	27.85	4605	4605	4535	5980	3225	4605	4560.95	0.45	0	94	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	699	-3.92	1.40	12	0.01	-1157.00	3240.00	8350	20230703	-45.63	4455	20240201	1.91	5210	-12.86	20240110	4455	1.91	20240201	8350	-45.63	20230703	4455	1.91	20240201	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
24	20240227	100841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-45	5	-0.98	3304040	723	18.41	4605	4605	4550	5980	3225	4605	4569.90	0.45	0	94	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	702	-3.94	1.41	12	0.00	-1157.00	3240.00	8350	20230703	-45.39	4455	20240201	2.36	5210	-12.48	20240110	4455	2.36	20240201	8350	-45.39	20230703	4455	2.36	20240201	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
25	20240227	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	0	3	0.00	511155	111	2.83	4605	4605	4605	5980	3225	4605	4605.00	0.45	0	-6	4725	4665	4625	4565	4525	4645	4545	77	1375	500	3130	5	1	15392808	709	-3.98	1.42	12	0.00	-1157.00	3240.00	8350	20230703	-44.85	4455	20240201	3.37	5210	-11.61	20240110	4455	3.37	20240201	8350	-44.85	20230703	4455	3.37	20240201	0.16	N	173940	500	76 억		68702	N	N	0	N	00	N
26	20240226	160842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-5	5	-0.11	18178290	3928	32.63	4610	4685	4585	5990	3230	4610	4627.87	0.45	0	61	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	709	-3.98	1.42	12	0.03	-1157.00	3240.00	8350	20230703	-44.85	4455	20240201	3.37	5210	-11.61	20240110	4455	3.37	20240201	8350	-44.85	20230703	4455	3.37	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
27	20240226	150837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-5	5	-0.11	17971065	3883	32.25	4610	4685	4585	5990	3230	4610	4628.14	0.45	0	91	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	709	-3.98	1.42	12	0.03	-1157.00	3240.00	8350	20230703	-44.85	4455	20240201	3.37	5210	-11.61	20240110	4455	3.37	20240201	8350	-44.85	20230703	4455	3.37	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
28	20240226	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-5	5	-0.11	16343740	3529	29.31	4610	4685	4590	5990	3230	4610	4631.27	0.45	0	90	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	709	-3.98	1.42	12	0.02	-1157.00	3240.00	8350	20230703	-44.85	4455	20240201	3.37	5210	-11.61	20240110	4455	3.37	20240201	8350	-44.85	20230703	4455	3.37	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
29	20240226	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4590	-20	5	-0.43	14851930	3204	26.61	4610	4685	4590	5990	3230	4610	4635.43	0.45	0	90	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	707	-3.97	1.42	12	0.02	-1157.00	3240.00	8350	20230703	-45.03	4455	20240201	3.03	5210	-11.90	20240110	4455	3.03	20240201	8350	-45.03	20230703	4455	3.03	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
30	20240226	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4590	-20	5	-0.43	13593315	2930	24.34	4610	4685	4590	5990	3230	4610	4639.36	0.45	0	90	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	707	-3.97	1.42	12	0.02	-1157.00	3240.00	8350	20230703	-45.03	4455	20240201	3.03	5210	-11.90	20240110	4455	3.03	20240201	8350	-45.03	20230703	4455	3.03	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
31	20240226	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-5	5	-0.11	12009620	2586	21.48	4610	4685	4600	5990	3230	4610	4644.09	0.45	0	94	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	709	-3.98	1.42	12	0.02	-1157.00	3240.00	8350	20230703	-44.85	4455	20240201	3.37	5210	-11.61	20240110	4455	3.37	20240201	8350	-44.85	20230703	4455	3.37	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
32	20240226	100830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4630	20	2	0.43	10327060	2221	18.45	4610	4685	4600	5990	3230	4610	4649.73	0.45	0	198	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	713	-4.00	1.43	12	0.01	-1157.00	3240.00	8350	20230703	-44.55	4455	20240201	3.93	5210	-11.13	20240110	4455	3.93	20240201	8350	-44.55	20230703	4455	3.93	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
33	20240226	090830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4610	0	3	0.00	1383000	300	2.49	4610	4610	4610	5990	3230	4610	4610.00	0.45	0	0	4770	4690	4650	4570	4530	4670	4550	77	1380	500	3130	5	1	15392808	710	-3.98	1.42	12	0.00	-1157.00	3240.00	8350	20230703	-44.79	4455	20240201	3.48	5210	-11.52	20240110	4455	3.48	20240201	8350	-44.79	20230703	4455	3.48	20240201	0.16	N	173940	500	76 억		68641	N	N	0	N	00	N
34	20240223	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4610	-140	5	-2.95	55890960	12018	1641.80	4730	4730	4610	6170	3325	4750	4650.60	0.45	0	135	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	710	-3.98	1.42	12	0.08	-1157.00	3240.00	8350	20230703	-44.79	4455	20240201	3.48	5210	-11.52	20240110	4455	3.48	20240201	8350	-44.79	20230703	4455	3.48	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
35	20240223	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4640	-110	5	-2.32	50196030	10783	1473.09	4730	4730	4615	6170	3325	4750	4655.11	0.45	0	135	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	714	-4.01	1.43	12	0.07	-1157.00	3240.00	8350	20230703	-44.43	4455	20240201	4.15	5210	-10.94	20240110	4455	4.15	20240201	8350	-44.43	20230703	4455	4.15	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
36	20240223	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4645	-105	5	-2.21	41655845	8940	1221.31	4730	4730	4630	6170	3325	4750	4659.49	0.45	0	-33	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	715	-4.01	1.43	12	0.06	-1157.00	3240.00	8350	20230703	-44.37	4455	20240201	4.26	5210	-10.84	20240110	4455	4.26	20240201	8350	-44.37	20230703	4455	4.26	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
37	20240223	130824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4665	-85	5	-1.79	19476630	4175	570.36	4730	4730	4655	6170	3325	4750	4665.06	0.45	0	44	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	718	-4.03	1.44	12	0.03	-1157.00	3240.00	8350	20230703	-44.13	4455	20240201	4.71	5210	-10.46	20240110	4455	4.71	20240201	8350	-44.13	20230703	4455	4.71	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
38	20240223	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4660	-90	5	-1.89	15201520	3259	445.22	4730	4730	4660	6170	3325	4750	4664.47	0.45	0	45	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	717	-4.03	1.44	12	0.02	-1157.00	3240.00	8350	20230703	-44.19	4455	20240201	4.60	5210	-10.56	20240110	4455	4.60	20240201	8350	-44.19	20230703	4455	4.60	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
39	20240223	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4660	-90	5	-1.89	1417870	302	41.26	4730	4730	4660	6170	3325	4750	4694.93	0.45	0	0	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	717	-4.03	1.44	12	0.00	-1157.00	3240.00	8350	20230703	-44.19	4455	20240201	4.60	5210	-10.56	20240110	4455	4.60	20240201	8350	-44.19	20230703	4455	4.60	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
40	20240223	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-40	5	-0.84	748025	159	21.72	4730	4730	4700	6170	3325	4750	4704.56	0.45	0	0	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	725	-4.07	1.45	12	0.00	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
41	20240223	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	-20	5	-0.42	4730	1	0.14	4730	4730	4730	6170	3325	4750	4730.00	0.45	0	0	4776	4762	4736	4722	4696	4770	4730	77	1420	500	3230	5	1	15392808	728	-4.09	1.46	12	0.00	-1157.00	3240.00	8350	20230703	-43.35	4455	20240201	6.17	5210	-9.21	20240110	4455	6.17	20240201	8350	-43.35	20230703	4455	6.17	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
42	20240222	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4750	0	3	0.00	3461635	732	28.65	4750	4750	4710	6170	3325	4750	4729.01	0.45	0	0	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	731	-4.11	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-43.11	4455	20240201	6.62	5210	-8.83	20240110	4455	6.62	20240201	8350	-43.11	20230703	4455	6.62	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
43	20240222	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4740	-10	5	-0.21	2977135	630	24.66	4750	4750	4710	6170	3325	4750	4725.61	0.45	0	0	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	730	-4.10	1.46	12	0.00	-1157.00	3240.00	8350	20230703	-43.23	4455	20240201	6.40	5210	-9.02	20240110	4455	6.40	20240201	8350	-43.23	20230703	4455	6.40	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
44	20240222	140819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	-5	5	-0.11	2014030	427	16.71	4750	4750	4710	6170	3325	4750	4716.70	0.45	0	6	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	730	-4.10	1.46	12	0.00	-1157.00	3240.00	8350	20230703	-43.17	4455	20240201	6.51	5210	-8.93	20240110	4455	6.51	20240201	8350	-43.17	20230703	4455	6.51	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
45	20240222	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-40	5	-0.84	1857515	394	15.42	4750	4750	4710	6170	3325	4750	4714.51	0.45	0	6	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	725	-4.07	1.45	12	0.00	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
46	20240222	120817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4740	-10	5	-0.21	1848090	392	15.34	4750	4750	4710	6170	3325	4750	4714.52	0.45	0	6	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	730	-4.10	1.46	12	0.00	-1157.00	3240.00	8350	20230703	-43.23	4455	20240201	6.40	5210	-9.02	20240110	4455	6.40	20240201	8350	-43.23	20230703	4455	6.40	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
47	20240222	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-40	5	-0.84	1824440	387	15.15	4750	4750	4710	6170	3325	4750	4714.32	0.45	0	6	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	725	-4.07	1.45	12	0.00	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
48	20240222	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-40	5	-0.84	1796180	381	14.91	4750	4750	4710	6170	3325	4750	4714.38	0.45	0	2	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	725	-4.07	1.45	12	0.00	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
49	20240222	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4750	0	3	0.00	52250	11	0.43	4750	4750	4750	6170	3325	4750	4750.00	0.45	0	-1	4833	4791	4748	4706	4663	4770	4685	77	1420	500	3230	5	1	15392808	731	-4.11	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-43.11	4455	20240201	6.62	5210	-8.83	20240110	4455	6.62	20240201	8350	-43.11	20230703	4455	6.62	20240201	0.16	N	173940	500	76 억		68506	N	N	0	N	00	N
50	20240221	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4750	-35	5	-0.73	12046790	2555	686.83	4790	4790	4705	6220	3350	4785	4714.99	0.45	0	-106	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	731	-4.11	1.47	12	0.02	-1157.00	3240.00	8350	20230703	-43.11	4455	20240201	6.62	5210	-8.83	20240110	4455	6.62	20240201	8350	-43.11	20230703	4455	6.62	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
51	20240221	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4705	-80	5	-1.67	11761925	2495	670.70	4790	4790	4705	6220	3350	4785	4714.20	0.45	0	-105	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	724	-4.07	1.45	12	0.02	-1157.00	3240.00	8350	20230703	-43.65	4455	20240201	5.61	5210	-9.69	20240110	4455	5.61	20240201	8350	-43.65	20230703	4455	5.61	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
52	20240221	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-75	5	-1.57	10574035	2243	602.96	4790	4790	4705	6220	3350	4785	4714.24	0.45	0	-105	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	725	-4.07	1.45	12	0.01	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
53	20240221	130806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4705	-80	5	-1.67	9472135	2009	540.05	4790	4790	4705	6220	3350	4785	4714.85	0.45	0	-105	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	724	-4.07	1.45	12	0.01	-1157.00	3240.00	8350	20230703	-43.65	4455	20240201	5.61	5210	-9.69	20240110	4455	5.61	20240201	8350	-43.65	20230703	4455	5.61	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
54	20240221	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4705	-80	5	-1.67	7994530	1695	455.65	4790	4790	4705	6220	3350	4785	4716.54	0.45	0	-102	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	724	-4.07	1.45	12	0.01	-1157.00	3240.00	8350	20230703	-43.65	4455	20240201	5.61	5210	-9.69	20240110	4455	5.61	20240201	8350	-43.65	20230703	4455	5.61	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
55	20240221	110813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-75	5	-1.57	6845690	1451	390.05	4790	4790	4710	6220	3350	4785	4717.91	0.45	0	-102	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	725	-4.07	1.45	12	0.01	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
56	20240221	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4715	-70	5	-1.46	4350805	922	247.85	4790	4790	4715	6220	3350	4785	4718.88	0.45	0	-2	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	726	-4.08	1.46	12	0.01	-1157.00	3240.00	8350	20230703	-43.53	4455	20240201	5.84	5210	-9.50	20240110	4455	5.84	20240201	8350	-43.53	20230703	4455	5.84	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
57	20240221	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4790	5	2	0.10	52690	11	2.96	4790	4790	4790	6220	3350	4785	4790.00	0.45	0	0	4818	4801	4773	4756	4728	4810	4765	77	1435	500	3250	5	1	15392808	737	-4.14	1.48	12	0.00	-1157.00	3240.00	8350	20230703	-42.63	4455	20240201	7.52	5210	-8.06	20240110	4455	7.52	20240201	8350	-42.63	20230703	4455	7.52	20240201	0.16	N	173940	500	76 억		68612	N	N	0	N	00	N
58	20240220	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4785	5	2	0.10	1754705	368	3.03	4780	4790	4745	6210	3350	4780	4768.22	0.45	0	-4	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	737	-4.14	1.48	12	0.00	-1157.00	3240.00	8350	20230703	-42.69	4455	20240201	7.41	5210	-8.16	20240110	4455	7.41	20240201	8350	-42.69	20230703	4455	7.41	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
59	20240220	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4780	0	3	0.00	1730780	363	2.99	4780	4790	4745	6210	3350	4780	4767.99	0.45	0	-4	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	736	-4.13	1.48	12	0.00	-1157.00	3240.00	8350	20230703	-42.75	4455	20240201	7.30	5210	-8.25	20240110	4455	7.30	20240201	8350	-42.75	20230703	4455	7.30	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
60	20240220	140757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4775	-5	5	-0.10	1386860	291	2.39	4780	4790	4745	6210	3350	4780	4765.84	0.45	0	-1	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	735	-4.13	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-42.81	4455	20240201	7.18	5210	-8.35	20240110	4455	7.18	20240201	8350	-42.81	20230703	4455	7.18	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
61	20240220	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	-10	5	-0.21	813950	171	1.41	4780	4790	4745	6210	3350	4780	4759.94	0.45	0	-1	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	734	-4.12	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-42.87	4455	20240201	7.07	5210	-8.45	20240110	4455	7.07	20240201	8350	-42.87	20230703	4455	7.07	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
62	20240220	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4755	-25	5	-0.52	680340	143	1.18	4780	4790	4745	6210	3350	4780	4757.62	0.45	0	-1	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	732	-4.11	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-43.05	4455	20240201	6.73	5210	-8.73	20240110	4455	6.73	20240201	8350	-43.05	20230703	4455	6.73	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
63	20240220	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4760	-20	5	-0.42	385540	81	0.67	4780	4790	4745	6210	3350	4780	4759.75	0.45	0	0	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	733	-4.11	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-42.99	4455	20240201	6.85	5210	-8.64	20240110	4455	6.85	20240201	8350	-42.99	20230703	4455	6.85	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
64	20240220	100749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4760	-20	5	-0.42	257195	54	0.44	4780	4790	4745	6210	3350	4780	4762.87	0.45	0	0	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	733	-4.11	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-42.99	4455	20240201	6.85	5210	-8.64	20240110	4455	6.85	20240201	8350	-42.99	20230703	4455	6.85	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
65	20240220	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4790	10	2	0.21	19095	4	0.03	4780	4790	4745	6210	3350	4780	4773.75	0.45	0	0	4970	4875	4790	4695	4610	4922	4742	77	1430	500	3250	5	1	15392808	737	-4.14	1.48	12	0.00	-1157.00	3240.00	8350	20230703	-42.63	4455	20240201	7.52	5210	-8.06	20240110	4455	7.52	20240201	8350	-42.63	20230703	4455	7.52	20240201	0.16	N	173940	500	76 억		68616	N	N	0	N	00	N
66	20240219	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4780	10	2	0.21	57950485	12154	203.07	4770	4885	4705	6200	3340	4770	4768.02	0.45	0	-776	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	736	-4.13	1.48	12	0.08	-1157.00	3240.00	8350	20230703	-42.75	4455	20240201	7.30	5210	-8.25	20240110	4455	7.30	20240201	8350	-42.75	20230703	4455	7.30	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
67	20240219	150804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4735	-35	5	-0.73	57171710	11991	200.35	4770	4885	4705	6200	3340	4770	4767.89	0.45	0	-776	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	729	-4.09	1.46	12	0.08	-1157.00	3240.00	8350	20230703	-43.29	4455	20240201	6.29	5210	-9.12	20240110	4455	6.29	20240201	8350	-43.29	20230703	4455	6.29	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
68	20240219	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4740	-30	5	-0.63	50846755	10658	178.08	4770	4885	4705	6200	3340	4770	4770.76	0.45	0	-772	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	730	-4.10	1.46	12	0.07	-1157.00	3240.00	8350	20230703	-43.23	4455	20240201	6.40	5210	-9.02	20240110	4455	6.40	20240201	8350	-43.23	20230703	4455	6.40	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
69	20240219	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4715	-55	5	-1.15	46779510	9796	163.68	4770	4885	4705	6200	3340	4770	4775.37	0.45	0	-772	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	726	-4.08	1.46	12	0.06	-1157.00	3240.00	8350	20230703	-43.53	4455	20240201	5.84	5210	-9.50	20240110	4455	5.84	20240201	8350	-43.53	20230703	4455	5.84	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
70	20240219	120801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4715	-55	5	-1.15	40060935	8384	140.08	4770	4885	4705	6200	3340	4770	4778.26	0.45	0	-744	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	726	-4.08	1.46	12	0.05	-1157.00	3240.00	8350	20230703	-43.53	4455	20240201	5.84	5210	-9.50	20240110	4455	5.84	20240201	8350	-43.53	20230703	4455	5.84	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
71	20240219	110800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4705	-65	5	-1.36	35852960	7492	125.18	4770	4885	4705	6200	3340	4770	4785.50	0.45	0	-916	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	724	-4.07	1.45	12	0.05	-1157.00	3240.00	8350	20230703	-43.65	4455	20240201	5.61	5210	-9.69	20240110	4455	5.61	20240201	8350	-43.65	20230703	4455	5.61	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
72	20240219	100755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	25	2	0.52	13527500	2803	46.83	4770	4885	4770	6200	3340	4770	4826.08	0.45	0	-924	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	738	-4.14	1.48	12	0.02	-1157.00	3240.00	8350	20230703	-42.57	4455	20240201	7.63	5210	-7.97	20240110	4455	7.63	20240201	8350	-42.57	20230703	4455	7.63	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
73	20240219	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	0	3	0.00	33390	7	0.12	4770	4770	4770	6200	3340	4770	4770.00	0.45	0	-7	4840	4805	4755	4720	4670	4780	4695	77	1430	500	3240	5	1	15392808	734	-4.12	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-42.87	4455	20240201	7.07	5210	-8.45	20240110	4455	7.07	20240201	8350	-42.87	20230703	4455	7.07	20240201	0.17	N	173940	500	76 억		69385	N	N	0	N	00	N
74	20240216	160752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	-20	5	-0.42	27768250	5885	89.70	4790	4790	4705	6220	3355	4790	4717.37	0.45	0	528	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	734	-4.12	1.47	12	0.04	-1157.00	3240.00	8350	20230703	-42.87	4455	20240201	7.07	5210	-8.45	20240110	4455	7.07	20240201	8350	-42.87	20230703	4455	7.07	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
75	20240216	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	-60	5	-1.25	23713980	5028	76.63	4790	4790	4705	6220	3355	4790	4716.38	0.45	0	529	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	728	-4.09	1.46	12	0.03	-1157.00	3240.00	8350	20230703	-43.35	4455	20240201	6.17	5210	-9.21	20240110	4455	6.17	20240201	8350	-43.35	20230703	4455	6.17	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
76	20240216	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	-60	5	-1.25	22536295	4779	72.84	4790	4790	4705	6220	3355	4790	4715.69	0.45	0	529	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	728	-4.09	1.46	12	0.03	-1157.00	3240.00	8350	20230703	-43.35	4455	20240201	6.17	5210	-9.21	20240110	4455	6.17	20240201	8350	-43.35	20230703	4455	6.17	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
77	20240216	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	-65	5	-1.36	21864925	4637	70.68	4790	4790	4705	6220	3355	4790	4715.32	0.45	0	471	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	727	-4.08	1.46	12	0.03	-1157.00	3240.00	8350	20230703	-43.41	4455	20240201	6.06	5210	-9.31	20240110	4455	6.06	20240201	8350	-43.41	20230703	4455	6.06	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
78	20240216	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-80	5	-1.67	19348120	4103	62.54	4790	4790	4705	6220	3355	4790	4715.60	0.45	0	438	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	725	-4.07	1.45	12	0.03	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
79	20240216	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	-80	5	-1.67	6008285	1269	19.34	4790	4790	4710	6220	3355	4790	4734.66	0.45	0	193	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	725	-4.07	1.45	12	0.01	-1157.00	3240.00	8350	20230703	-43.59	4455	20240201	5.72	5210	-9.60	20240110	4455	5.72	20240201	8350	-43.59	20230703	4455	5.72	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
80	20240216	100758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	-20	5	-0.42	90840	19	0.29	4790	4790	4760	6220	3355	4790	4781.05	0.45	0	0	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	734	-4.12	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-42.87	4455	20240201	7.07	5210	-8.45	20240110	4455	7.07	20240201	8350	-42.87	20230703	4455	7.07	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
81	20240216	090750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4790	0	3	0.00	4790	1	0.02	4790	4790	4790	6220	3355	4790	4790.00	0.45	0	0	4853	4821	4768	4736	4683	4837	4752	77	1430	500	3250	5	1	15392808	737	-4.14	1.48	12	0.00	-1157.00	3240.00	8350	20230703	-42.63	4455	20240201	7.52	5210	-8.06	20240110	4455	7.52	20240201	8350	-42.63	20230703	4455	7.52	20240201	0.17	N	173940	500	76 억		68857	N	N	0	N	00	N
82	20240215	160750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4790	45	2	0.95	31210970	6561	175.62	4745	4800	4715	6160	3325	4745	4757.04	0.45	0	286	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	737	-4.14	1.48	12	0.04	-1157.00	3240.00	8350	20230703	-42.63	4455	20240201	7.52	5210	-8.06	20240110	4455	7.52	20240201	8350	-42.63	20230703	4455	7.52	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
83	20240215	150755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	50	2	1.05	31081525	6534	174.89	4745	4800	4715	6160	3325	4745	4756.89	0.45	0	287	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	738	-4.14	1.48	12	0.04	-1157.00	3240.00	8350	20230703	-42.57	4455	20240201	7.63	5210	-7.97	20240110	4455	7.63	20240201	8350	-42.57	20230703	4455	7.63	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
84	20240215	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4760	15	2	0.32	26739995	5626	150.59	4745	4780	4715	6160	3325	4745	4752.93	0.45	0	372	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	733	-4.11	1.47	12	0.04	-1157.00	3240.00	8350	20230703	-42.99	4455	20240201	6.85	5210	-8.64	20240110	4455	6.85	20240201	8350	-42.99	20230703	4455	6.85	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
85	20240215	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4750	5	2	0.11	22235880	4679	125.24	4745	4780	4715	6160	3325	4745	4752.27	0.45	0	156	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	731	-4.11	1.47	12	0.03	-1157.00	3240.00	8350	20230703	-43.11	4455	20240201	6.62	5210	-8.83	20240110	4455	6.62	20240201	8350	-43.11	20230703	4455	6.62	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
86	20240215	120750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	-15	5	-0.32	18155600	3819	102.22	4745	4780	4715	6160	3325	4745	4754.02	0.45	0	172	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	728	-4.09	1.46	12	0.02	-1157.00	3240.00	8350	20230703	-43.35	4455	20240201	6.17	5210	-9.21	20240110	4455	6.17	20240201	8350	-43.35	20230703	4455	6.17	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
87	20240215	110746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4760	15	2	0.32	7961390	1672	44.75	4745	4780	4740	6160	3325	4745	4761.60	0.45	0	-5	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	733	-4.11	1.47	12	0.01	-1157.00	3240.00	8350	20230703	-42.99	4455	20240201	6.85	5210	-8.64	20240110	4455	6.85	20240201	8350	-42.99	20230703	4455	6.85	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
88	20240215	100745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4765	20	2	0.42	4141790	870	23.29	4745	4780	4740	6160	3325	4745	4760.68	0.45	0	55	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	733	-4.12	1.47	12	0.01	-1157.00	3240.00	8350	20230703	-42.93	4455	20240201	6.96	5210	-8.54	20240110	4455	6.96	20240201	8350	-42.93	20230703	4455	6.96	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
89	20240215	090747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	25	2	0.53	361905	76	2.03	4745	4780	4745	6160	3325	4745	4761.91	0.45	0	43	4795	4770	4720	4695	4645	4782	4707	77	1415	500	3220	5	1	15392808	734	-4.12	1.47	12	0.00	-1157.00	3240.00	8350	20230703	-42.87	4455	20240201	7.07	5210	-8.45	20240110	4455	7.07	20240201	8350	-42.87	20230703	4455	7.07	20240201	0.17	N	173940	500	76 억		68697	N	N	0	N	00	N
90	20240214	160742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	15	2	0.32	17564435	3736	47.85	4700	4745	4670	6140	3315	4730	4701.39	0.45	0	-128	4950	4840	4780	4670	4610	4810	4640	77	1410	500	3210	5	1	15392808	730	-4.10	1.46	12	0.02	-1157.00	3240.00	8350	20230703	-43.17	4455	20240201	6.51	5210	-8.93	20240110	4455	6.51	20240201	8350	-43.17	20230703	4455	6.51	20240201	0.18	N	173940	500	76 억		68825	N	N	0	N	00	N
91	20240214	150743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	15	2	0.32	17251265	3670	47.01	4700	4745	4670	6140	3315	4730	4700.62	0.45	0	-123	4950	4840	4780	4670	4610	4810	4640	77	1410	500	3210	5	1	15392808	730	-4.10	1.46	12	0.02	-1157.00	3240.00	8350	20230703	-43.17	4455	20240201	6.51	5210	-8.93	20240110	4455	6.51	20240201	8350	-43.17	20230703	4455	6.51	20240201	0.18	N	173940	500	76 억		68825	N	N	0	N	00	N
92	20240214	140740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	15	2	0.32	14160040	3017	38.64	4700	4745	4670	6140	3315	4730	4693.42	0.45	0	-89	4950	4840	4780	4670	4610	4810	4640	77	1410	500	3210	5	1	15392808	730	-4.10	1.46	12	0.02	-1157.00	3240.00	8350	20230703	-43.17	4455	20240201	6.51	5210	-8.93	20240110	4455	6.51	20240201	8350	-43.17	20230703	4455	6.51	20240201	0.18	N	173940	500	76 억		68825	N	N	0	N	00	N
93	20240214	130742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4680	-50	5	-1.06	8110815	1731	22.17	4700	4730	4670	6140	3315	4730	4685.62	0.45	0	-49	4950	4840	4780	4670	4610	4810	4640	77	1410	500	3210	5	1	15392808	720	-4.04	1.44	12	0.01	-1157.00	3240.00	8350	20230703	-43.95	4455	20240201	5.05	5210	-10.17	20240110	4455	5.05	20240201	8350	-43.95	20230703	4455	5.05	20240201	0.18	N	173940	500	76 억		68825	N	N	0	N	00	N
94	20240214	120736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4670	-60	5	-1.27	6721955	1434	18.37	4700	4730	4670	6140	3315	4730	4687.56	0.45	0	-15	4950	4840	4780	4670	4610	4810	4640	77	1410	500	3210	5	1	15392808	719	-4.04	1.44	12	0.01	-1157.00	3240.00	8350	20230703	-44.07	4455	20240201	4.83	5210	-10.36	20240110	4455	4.83	20240201	8350	-44.07	20230703	4455	4.83	20240201	0.18	N	173940	500	76 억		68825	N	N	0	N	00	N
95	20240214	110742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	-30	5	-0.63	2764660	589	7.54	4700	4730	4670	6140	3315	4730	4693.82	0.45	0	-13	4950	4840	4780	4670	4610	4810	4640	77	1410	500	3210	5	1	15392808	723	-4.06	1.45	12	0.00	-1157.00	3240.00	8350	20230703	-43.71	4455	20240201	5.50	5210	-9.79	20240110	4455	5.50	20240201	8350	-43.71	20230703	4455	5.50	20240201	0.18	N	173940	500	76 억		68825	N	N	0	N	00	N
96	20240214	090732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4680	-50	5	-1.06	1190010	254	3.25	4700	4700	4680	6140	3315	4730	4685.08	0.45	0	-7	4950	4840	4780	4670	4610	4810	4640	77	1410	500	3210	5	1	15392808	720	-4.04	1.44	12	0.00	-1157.00	3240.00	8350	20230703	-43.95	4455	20240201	5.05	5210	-10.17	20240110	4455	5.05	20240201	8350	-43.95	20230703	4455	5.05	20240201	0.18	N	173940	500	76 억		68825	N	N	0	N	00	N
97	20240213	160732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	-110	5	-2.27	36532500	7679	14.54	4890	4890	4720	6290	3390	4840	4757.46	0.45	0	-246	4966	4902	4831	4767	4696	4867	4732	77	1450	500	3290	5	1	15392808	728	-4.09	1.46	12	0.05	-1157.00	3240.00	8350	20230703	-43.35	4455	20240201	6.17	5210	-9.21	20240110	4455	6.17	20240201	8350	-43.35	20230703	4455	6.17	20240201	0.18	N	173940	500	76 억		68973	N	N	0	N	00	N
98	20240213	150730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4735	-105	5	-2.17	30698060	6449	12.21	4890	4890	4720	6290	3390	4840	4760.13	0.45	0	-229	4966	4902	4831	4767	4696	4867	4732	77	1450	500	3290	5	1	15392808	729	-4.09	1.46	12	0.04	-1157.00	3240.00	8350	20230703	-43.29	4455	20240201	6.29	5210	-9.12	20240110	4455	6.29	20240201	8350	-43.29	20230703	4455	6.29	20240201	0.18	N	173940	500	76 억		68973	N	N	0	N	00	N
99	20240213	140739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4735	-105	5	-2.17	22837725	4787	9.06	4890	4890	4730	6290	3390	4840	4770.78	0.45	0	-232	4966	4902	4831	4767	4696	4867	4732	77	1450	500	3290	5	1	15392808	729	-4.09	1.46	12	0.03	-1157.00	3240.00	8350	20230703	-43.29	4455	20240201	6.29	5210	-9.12	20240110	4455	6.29	20240201	8350	-43.29	20230703	4455	6.29	20240201	0.18	N	173940	500	76 억		68973	N	N	0	N	00	N
100	20240213	130729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4755	-85	5	-1.76	13971110	2920	5.53	4890	4890	4740	6290	3390	4840	4784.63	0.45	0	-227	4966	4902	4831	4767	4696	4867	4732	77	1450	500	3290	5	1	15392808	732	-4.11	1.47	12	0.02	-1157.00	3240.00	8350	20230703	-43.05	4455	20240201	6.73	5210	-8.73	20240110	4455	6.73	20240201	8350	-43.05	20230703	4455	6.73	20240201	0.18	N	173940	500	76 억		68973	N	N	0	N	00	N
101	20240213	120738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4765	-75	5	-1.55	10748645	2244	4.25	4890	4890	4740	6290	3390	4840	4789.95	0.45	0	-234	4966	4902	4831	4767	4696	4867	4732	77	1450	500	3290	5	1	15392808	733	-4.12	1.47	12	0.01	-1157.00	3240.00	8350	20230703	-42.93	4455	20240201	6.96	5210	-8.54	20240110	4455	6.96	20240201	8350	-42.93	20230703	4455	6.96	20240201	0.18	N	173940	500	76 억		68973	N	N	0	N	00	N
102	20240213	110750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4740	-100	5	-2.07	7557920	1575	2.98	4890	4890	4740	6290	3390	4840	4798.68	0.45	0	-144	4966	4902	4831	4767	4696	4867	4732	77	1450	500	3290	5	1	15392808	730	-4.10	1.46	12	0.01	-1157.00	3240.00	8350	20230703	-43.23	4455	20240201	6.40	5210	-9.02	20240110	4455	6.40	20240201	8350	-43.23	20230703	4455	6.40	20240201	0.18	N	173940	500	76 억		68973	N	N	0	N	00	N
103	20240213	100623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	-45	5	-0.93	4226985	875	1.66	4890	4890	4795	6290	3390	4840	4830.84	0.45	0	-97	4966	4902	4831	4767	4696	4867	4732	77	1450	500	3290	5	1	15392808	738	-4.14	1.48	12	0.01	-1157.00	3240.00	8350	20230703	-42.57	4455	20240201	7.63	5210	-7.97	20240110	4455	7.63	20240201	8350	-42.57	20230703	4455	7.63	20240201	0.18	N	173940	500	76 억		68973	N	N	0	N	00	N