KissMeData/210120/price/prices-20240301.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	20240329	160931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16990	-660	5	-3.74	170175650	9865	33.22	17600	17610	16990	22900	12360	17650	17250.45	0.00	0	-3327	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	534	-193.07	2.32	12	0.31	-88.00	7313.00	45700	20230817	-62.82	12290	20231215	38.24	18790	-9.58	20240315	13170	29.01	20240116	45700	-62.82	20230817	12290	38.24	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
3	20240329	150933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17150	-500	5	-2.83	135153190	7806	26.29	17600	17610	17090	22900	12360	17650	17314.01	0.00	0	-2660	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	539	-194.89	2.35	12	0.25	-88.00	7313.00	45700	20230817	-62.47	12290	20231215	39.54	18790	-8.73	20240315	13170	30.22	20240116	45700	-62.47	20230817	12290	39.54	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
4	20240329	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17240	-410	5	-2.32	111262360	6414	21.60	17600	17610	17100	22900	12360	17650	17346.80	0.00	0	-2255	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	542	-195.91	2.36	12	0.20	-88.00	7313.00	45700	20230817	-62.28	12290	20231215	40.28	18790	-8.25	20240315	13170	30.90	20240116	45700	-62.28	20230817	12290	40.28	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
5	20240329	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17200	-450	5	-2.55	107693310	6207	20.90	17600	17610	17100	22900	12360	17650	17350.30	0.00	0	-2084	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	541	-195.45	2.35	12	0.20	-88.00	7313.00	45700	20230817	-62.36	12290	20231215	39.95	18790	-8.46	20240315	13170	30.60	20240116	45700	-62.36	20230817	12290	39.95	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
6	20240329	120925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17340	-310	5	-1.76	90229670	5199	17.51	17600	17610	17100	22900	12360	17650	17355.20	0.00	0	-1834	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	545	-197.05	2.37	12	0.17	-88.00	7313.00	45700	20230817	-62.06	12290	20231215	41.09	18790	-7.72	20240315	13170	31.66	20240116	45700	-62.06	20230817	12290	41.09	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
7	20240329	110913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17300	-350	5	-1.98	75304080	4336	14.60	17600	17610	17100	22900	12360	17650	17367.18	0.00	0	-1197	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	544	-196.59	2.37	12	0.14	-88.00	7313.00	45700	20230817	-62.14	12290	20231215	40.76	18790	-7.93	20240315	13170	31.36	20240116	45700	-62.14	20230817	12290	40.76	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
8	20240329	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17550	-100	5	-0.57	61855400	3563	12.00	17600	17610	17100	22900	12360	17650	17360.48	0.00	0	-688	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	552	-199.43	2.40	12	0.11	-88.00	7313.00	45700	20230817	-61.60	12290	20231215	42.80	18790	-6.60	20240315	13170	33.26	20240116	45700	-61.60	20230817	12290	42.80	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
9	20240329	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17300	-350	5	-1.98	21180000	1217	4.10	17600	17610	17300	22900	12360	17650	17403.45	0.00	0	-92	19330	18490	17860	17020	16390	18910	17440	16	5250	500	10590	10	1	3144610	544	-196.59	2.37	12	0.04	-88.00	7313.00	45700	20230817	-62.14	12290	20231215	40.76	18790	-7.93	20240315	13170	31.36	20240116	45700	-62.14	20230817	12290	40.76	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
10	20240328	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17650	430	2	2.50	530707330	29573	806.24	17230	18700	17230	22350	12060	17220	17945.67	0.00	0	5890	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	555	-200.57	2.41	12	0.94	-88.00	7313.00	45700	20230817	-61.38	12210	20230323	44.55	18790	-6.07	20240315	13170	34.02	20240116	45700	-61.38	20230817	12290	43.61	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
11	20240328	150920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17650	430	2	2.50	508505540	28309	771.78	17230	18700	17230	22350	12060	17220	17962.68	0.00	0	5873	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	555	-200.57	2.41	12	0.90	-88.00	7313.00	45700	20230817	-61.38	12210	20230323	44.55	18790	-6.07	20240315	13170	34.02	20240116	45700	-61.38	20230817	12290	43.61	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
12	20240328	140909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17900	680	2	3.95	453265440	25185	686.61	17230	18700	17230	22350	12060	17220	17997.44	0.00	0	5965	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	563	-203.41	2.45	12	0.80	-88.00	7313.00	45700	20230817	-60.83	12210	20230323	46.60	18790	-4.74	20240315	13170	35.91	20240116	45700	-60.83	20230817	12290	45.65	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
13	20240328	130909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17930	710	2	4.12	416328100	23121	630.34	17230	18700	17230	22350	12060	17220	18006.49	0.00	0	5030	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	564	-203.75	2.45	12	0.74	-88.00	7313.00	45700	20230817	-60.77	12210	20230323	46.85	18790	-4.58	20240315	13170	36.14	20240116	45700	-60.77	20230817	12290	45.89	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
14	20240328	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18070	850	2	4.94	383831750	21317	581.16	17230	18700	17230	22350	12060	17220	18005.90	0.00	0	4888	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	568	-205.34	2.47	12	0.68	-88.00	7313.00	45700	20230817	-60.46	12210	20230323	47.99	18790	-3.83	20240315	13170	37.21	20240116	45700	-60.46	20230817	12290	47.03	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
15	20240328	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17990	770	2	4.47	327428070	18180	495.64	17230	18700	17230	22350	12060	17220	18010.34	0.00	0	5229	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	566	-204.43	2.46	12	0.58	-88.00	7313.00	45700	20230817	-60.63	12210	20230323	47.34	18790	-4.26	20240315	13170	36.60	20240116	45700	-60.63	20230817	12290	46.38	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
16	20240328	100929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18130	910	2	5.28	279290410	15491	422.33	17230	18700	17230	22350	12060	17220	18029.20	0.00	0	3559	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	570	-206.02	2.48	12	0.49	-88.00	7313.00	45700	20230817	-60.33	12210	20230323	48.48	18790	-3.51	20240315	13170	37.66	20240116	45700	-60.33	20230817	12290	47.52	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
17	20240328	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17500	280	2	1.63	1783720	102	2.78	17230	17500	17230	22350	12060	17220	17487.45	0.00	0	1	17873	17546	17343	17016	16813	17445	16915	16	5130	500	10330	10	1	3144610	550	-198.86	2.39	12	0.00	-88.00	7313.00	45700	20230817	-61.71	12210	20230323	43.33	18790	-6.87	20240315	13170	32.88	20240116	45700	-61.71	20230817	12290	42.39	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
18	20240327	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17220	-130	5	-0.75	55532560	3218	17.85	17670	17670	17140	22550	12150	17350	17267.96	0.00	0	-1091	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	542	32.07	3.64	12	0.10	537.00	4735.00	45700	20230817	-62.32	12090	20230322	42.43	18790	-8.36	20240315	13170	30.75	20240116	45700	-62.32	20230817	12290	40.11	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
19	20240327	150925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17200	-150	5	-0.86	38422190	2224	12.34	17670	17670	17200	22550	12150	17350	17276.16	0.00	0	-914	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	541	32.03	3.63	12	0.07	537.00	4735.00	45700	20230817	-62.36	12090	20230322	42.27	18790	-8.46	20240315	13170	30.60	20240116	45700	-62.36	20230817	12290	39.95	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
20	20240327	140925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17240	-110	5	-0.63	22238280	1284	7.12	17670	17670	17220	22550	12150	17350	17319.53	0.00	0	-381	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	542	32.10	3.64	12	0.04	537.00	4735.00	45700	20230817	-62.28	12090	20230322	42.60	18790	-8.25	20240315	13170	30.90	20240116	45700	-62.28	20230817	12290	40.28	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
21	20240327	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17350	0	3	0.00	21617340	1248	6.92	17670	17670	17220	22550	12150	17350	17321.59	0.00	0	-381	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	546	32.31	3.66	12	0.04	537.00	4735.00	45700	20230817	-62.04	12090	20230322	43.51	18790	-7.66	20240315	13170	31.74	20240116	45700	-62.04	20230817	12290	41.17	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
22	20240327	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17230	-120	5	-0.69	15495870	893	4.95	17670	17670	17220	22550	12150	17350	17352.60	0.00	0	-475	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	542	32.09	3.64	12	0.03	537.00	4735.00	45700	20230817	-62.30	12090	20230322	42.51	18790	-8.30	20240315	13170	30.83	20240116	45700	-62.30	20230817	12290	40.20	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
23	20240327	110922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17220	-130	5	-0.75	14512780	836	4.64	17670	17670	17220	22550	12150	17350	17359.78	0.00	0	-475	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	542	32.07	3.64	12	0.03	537.00	4735.00	45700	20230817	-62.32	12090	20230322	42.43	18790	-8.36	20240315	13170	30.75	20240116	45700	-62.32	20230817	12290	40.11	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
24	20240327	100919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17360	10	2	0.06	10624140	611	3.39	17670	17670	17220	22550	12150	17350	17388.12	0.00	0	-415	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	546	32.33	3.67	12	0.02	537.00	4735.00	45700	20230817	-62.01	12090	20230322	43.59	18790	-7.61	20240315	13170	31.81	20240116	45700	-62.01	20230817	12290	41.25	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
25	20240327	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17640	290	2	1.67	1058580	60	0.33	17670	17670	17640	22550	12150	17350	17643.00	0.00	0	-22	17643	17496	17243	17096	16843	17570	17170	16	5200	500	10410	10	1	3144610	555	32.85	3.73	12	0.00	537.00	4735.00	45700	20230817	-61.40	12090	20230322	45.91	18790	-6.12	20240315	13170	33.94	20240116	45700	-61.40	20230817	12290	43.53	20231215	1.69	N	210120	500	15 억		0	N	N	0	N	00	N
26	20240326	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17350	170	2	0.99	301809880	17608	79.35	17180	17390	16990	22300	12030	17180	17138.70	0.00	0	4141	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	546	32.31	3.66	12	0.56	537.00	4735.00	45700	20230817	-62.04	11490	20230321	51.00	18790	-7.66	20240315	13170	31.74	20240116	45700	-62.04	20230817	12290	41.17	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
27	20240326	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17300	120	2	0.70	290324180	16946	76.37	17180	17390	16990	22300	12030	17180	17132.31	0.00	0	4327	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	544	32.22	3.65	12	0.54	537.00	4735.00	45700	20230817	-62.14	11490	20230321	50.57	18790	-7.93	20240315	13170	31.36	20240116	45700	-62.14	20230817	12290	40.76	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
28	20240326	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17140	-40	5	-0.23	172322350	10044	45.27	17180	17390	17010	22300	12030	17180	17156.75	0.00	0	2640	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	539	31.92	3.62	12	0.32	537.00	4735.00	45700	20230817	-62.49	11490	20230321	49.17	18790	-8.78	20240315	13170	30.14	20240116	45700	-62.49	20230817	12290	39.46	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
29	20240326	130905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17120	-60	5	-0.35	131102290	7637	34.42	17180	17390	17010	22300	12030	17180	17166.73	0.00	0	1745	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	538	31.88	3.62	12	0.24	537.00	4735.00	45700	20230817	-62.54	11490	20230321	49.00	18790	-8.89	20240315	13170	29.99	20240116	45700	-62.54	20230817	12290	39.30	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
30	20240326	120906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17220	40	2	0.23	107432130	6255	28.19	17180	17390	17010	22300	12030	17180	17175.40	0.00	0	1626	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	542	32.07	3.64	12	0.20	537.00	4735.00	45700	20230817	-62.32	11490	20230321	49.87	18790	-8.36	20240315	13170	30.75	20240116	45700	-62.32	20230817	12290	40.11	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
31	20240326	110903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17130	-50	5	-0.29	95781330	5582	25.16	17180	17390	17010	22300	12030	17180	17158.96	0.00	0	1147	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	539	31.90	3.62	12	0.18	537.00	4735.00	45700	20230817	-62.52	11490	20230321	49.09	18790	-8.83	20240315	13170	30.07	20240116	45700	-62.52	20230817	12290	39.38	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
32	20240326	100913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17060	-120	5	-0.70	23904690	1395	6.29	17180	17300	17010	22300	12030	17180	17135.98	0.00	0	-771	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	536	31.77	3.60	12	0.04	537.00	4735.00	45700	20230817	-62.67	11490	20230321	48.48	18790	-9.21	20240315	13170	29.54	20240116	45700	-62.67	20230817	12290	38.81	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
33	20240326	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17230	50	2	0.29	14036230	817	3.68	17180	17300	17180	22300	12030	17180	17180.21	0.00	0	-777	18293	17736	17243	16686	16193	18015	16965	16	5120	500	10300	10	1	3144610	542	32.09	3.64	12	0.03	537.00	4735.00	45700	20230817	-62.30	11490	20230321	49.96	18790	-8.30	20240315	13170	30.83	20240116	45700	-62.30	20230817	12290	40.20	20231215	1.67	N	210120	500	15 억		0	N	N	0	N	00	N
34	20240325	160942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17180	-130	5	-0.75	377715820	22091	237.26	16980	17800	16750	22500	12120	17310	17098.17	0.00	0	5549	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	540	31.99	3.63	12	0.70	537.00	4735.00	45700	20230817	-62.41	11490	20230321	49.52	18790	-8.57	20240315	13170	30.45	20240116	45700	-62.41	20230817	12290	39.79	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
35	20240325	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17170	-140	5	-0.81	376072580	21995	236.23	16980	17800	16750	22500	12120	17310	17098.09	0.00	0	5588	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	540	31.97	3.63	12	0.70	537.00	4735.00	45700	20230817	-62.43	11490	20230321	49.43	18790	-8.62	20240315	13170	30.37	20240116	45700	-62.43	20230817	12290	39.71	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
36	20240325	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17120	-190	5	-1.10	315788900	18461	198.27	16980	17800	16750	22500	12120	17310	17105.73	0.00	0	4928	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	538	31.88	3.62	12	0.59	537.00	4735.00	45700	20230817	-62.54	11490	20230321	49.00	18790	-8.89	20240315	13170	29.99	20240116	45700	-62.54	20230817	12290	39.30	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
37	20240325	130943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17260	-50	5	-0.29	265474340	15511	166.59	16980	17800	16750	22500	12120	17310	17115.23	0.00	0	4777	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	543	32.14	3.65	12	0.49	537.00	4735.00	45700	20230817	-62.23	11490	20230321	50.22	18790	-8.14	20240315	13170	31.06	20240116	45700	-62.23	20230817	12290	40.44	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
38	20240325	120946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17370	60	2	0.35	216224930	12635	135.70	16980	17800	16750	22500	12120	17310	17113.17	0.00	0	2640	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	546	32.35	3.67	12	0.40	537.00	4735.00	45700	20230817	-61.99	11490	20230321	51.17	18790	-7.56	20240315	13170	31.89	20240116	45700	-61.99	20230817	12290	41.33	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
39	20240325	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17000	-310	5	-1.79	132148060	7781	83.57	16980	17310	16750	22500	12120	17310	16983.43	0.00	0	2087	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	535	31.66	3.59	12	0.25	537.00	4735.00	45700	20230817	-62.80	11490	20230321	47.95	18790	-9.53	20240315	13170	29.08	20240116	45700	-62.80	20230817	12290	38.32	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
40	20240325	100944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17000	-310	5	-1.79	83064590	4917	52.81	16980	17310	16750	22500	12120	17310	16893.35	0.00	0	479	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	535	31.66	3.59	12	0.16	537.00	4735.00	45700	20230817	-62.80	11490	20230321	47.95	18790	-9.53	20240315	13170	29.08	20240116	45700	-62.80	20230817	12290	38.32	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
41	20240325	090947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16850	-460	5	-2.66	28046590	1665	17.88	16980	17310	16750	22500	12120	17310	16844.80	0.00	0	-80	17910	17610	17300	17000	16690	17760	17150	16	5190	500	10380	10	1	3144610	530	31.38	3.56	12	0.05	537.00	4735.00	45700	20230817	-63.13	11490	20230321	46.65	18790	-10.32	20240315	13170	27.94	20240116	45700	-63.13	20230817	12290	37.10	20231215	1.61	N	210120	500	15 억		0	N	N	0	N	00	N
42	20240322	160946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17310	20	2	0.12	160065410	9311	43.76	17290	17600	16990	22450	12110	17290	17191.00	0.00	0	-398	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	544	32.23	3.66	12	0.30	537.00	4735.00	45700	20230817	-62.12	11490	20230321	50.65	18790	-7.88	20240315	13170	31.44	20240116	45700	-62.12	20230817	12090	43.18	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
43	20240322	150947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17060	-230	5	-1.33	156987760	9133	42.93	17290	17600	16990	22450	12110	17290	17189.07	0.00	0	-398	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	536	31.77	3.60	12	0.29	537.00	4735.00	45700	20230817	-62.67	11490	20230321	48.48	18790	-9.21	20240315	13170	29.54	20240116	45700	-62.67	20230817	12090	41.11	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
44	20240322	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17260	-30	5	-0.17	105099110	6095	28.65	17290	17600	17090	22450	12110	17290	17243.50	0.00	0	-577	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	543	32.14	3.65	12	0.19	537.00	4735.00	45700	20230817	-62.23	11490	20230321	50.22	18790	-8.14	20240315	13170	31.06	20240116	45700	-62.23	20230817	12090	42.76	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
45	20240322	130941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17170	-120	5	-0.69	96365060	5589	26.27	17290	17600	17090	22450	12110	17290	17241.91	0.00	0	-486	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	540	31.97	3.63	12	0.18	537.00	4735.00	45700	20230817	-62.43	11490	20230321	49.43	18790	-8.62	20240315	13170	30.37	20240116	45700	-62.43	20230817	12090	42.02	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
46	20240322	120937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17240	-50	5	-0.29	71855220	4161	19.56	17290	17600	17090	22450	12110	17290	17268.74	0.00	0	-688	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	542	32.10	3.64	12	0.13	537.00	4735.00	45700	20230817	-62.28	11490	20230321	50.04	18790	-8.25	20240315	13170	30.90	20240116	45700	-62.28	20230817	12090	42.60	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
47	20240322	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17250	-40	5	-0.23	52207140	3018	14.19	17290	17600	17090	22450	12110	17290	17298.59	0.00	0	-432	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	542	32.12	3.64	12	0.10	537.00	4735.00	45700	20230817	-62.25	11490	20230321	50.13	18790	-8.20	20240315	13170	30.98	20240116	45700	-62.25	20230817	12090	42.68	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
48	20240322	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17460	170	2	0.98	36144090	2085	9.80	17290	17600	17090	22450	12110	17290	17335.29	0.00	0	-456	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	549	32.51	3.69	12	0.07	537.00	4735.00	45700	20230817	-61.79	11490	20230321	51.96	18790	-7.08	20240315	13170	32.57	20240116	45700	-61.79	20230817	12090	44.42	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
49	20240322	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17290	0	3	0.00	9607040	555	2.61	17290	17600	17290	22450	12110	17290	17309.98	0.00	0	-386	18116	17702	17386	16972	16656	17910	17180	16	5160	500	10370	10	1	3144610	544	32.20	3.65	12	0.02	537.00	4735.00	45700	20230817	-62.17	11490	20230321	50.48	18790	-7.98	20240315	13170	31.28	20240116	45700	-62.17	20230817	12090	43.01	20230322	1.62	N	210120	500	15 억		0	N	N	0	N	00	N
50	20240321	160943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17290	140	2	0.82	369939470	21275	185.24	17150	17800	17070	22250	12010	17150	17388.46	0.00	0	-518	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	544	32.20	3.65	12	0.68	537.00	4735.00	45700	20230817	-62.17	10710	20230316	61.44	18790	-7.98	20240315	13170	31.28	20240116	45700	-62.17	20230817	11490	50.48	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
51	20240321	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17260	110	2	0.64	358339620	20604	179.40	17150	17800	17070	22250	12010	17150	17391.75	0.00	0	-518	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	543	32.14	3.65	12	0.66	537.00	4735.00	45700	20230817	-62.23	10710	20230316	61.16	18790	-8.14	20240315	13170	31.06	20240116	45700	-62.23	20230817	11490	50.22	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
52	20240321	140937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17370	220	2	1.28	347761370	19996	174.11	17150	17800	17070	22250	12010	17150	17391.55	0.00	0	-481	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	546	32.35	3.67	12	0.64	537.00	4735.00	45700	20230817	-61.99	10710	20230316	62.18	18790	-7.56	20240315	13170	31.89	20240116	45700	-61.99	20230817	11490	51.17	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
53	20240321	130926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17170	20	2	0.12	288966700	16590	144.45	17150	17800	17070	22250	12010	17150	17418.13	0.00	0	546	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	540	31.97	3.63	12	0.53	537.00	4735.00	45700	20230817	-62.43	10710	20230316	60.32	18790	-8.62	20240315	13170	30.37	20240116	45700	-62.43	20230817	11490	49.43	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
54	20240321	120939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17540	390	2	2.27	228736170	13090	113.97	17150	17800	17070	22250	12010	17150	17474.12	0.00	0	-1198	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	552	32.66	3.70	12	0.42	537.00	4735.00	45700	20230817	-61.62	10710	20230316	63.77	18790	-6.65	20240315	13170	33.18	20240116	45700	-61.62	20230817	11490	52.65	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
55	20240321	110937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17430	280	2	1.63	188580540	10804	94.07	17150	17800	17070	22250	12010	17150	17454.70	0.00	0	-1164	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	548	32.46	3.68	12	0.34	537.00	4735.00	45700	20230817	-61.86	10710	20230316	62.75	18790	-7.24	20240315	13170	32.35	20240116	45700	-61.86	20230817	11490	51.70	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
56	20240321	100941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17150	0	3	0.00	91918040	5299	46.14	17150	17750	17070	22250	12010	17150	17346.30	0.00	0	-605	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	539	31.94	3.62	12	0.17	537.00	4735.00	45700	20230817	-62.47	10710	20230316	60.13	18790	-8.73	20240315	13170	30.22	20240116	45700	-62.47	20230817	11490	49.26	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
57	20240321	090944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17700	550	2	3.21	56962630	3269	28.46	17150	17750	17130	22250	12010	17150	17425.09	0.00	0	-730	17803	17476	17263	16936	16723	17370	16830	16	5100	500	10290	10	1	3144610	557	32.96	3.74	12	0.10	537.00	4735.00	45700	20230817	-61.27	10710	20230316	65.27	18790	-5.80	20240315	13170	34.40	20240116	45700	-61.27	20230817	11490	54.05	20230321	1.66	N	210120	500	15 억		0	N	N	0	N	00	N
58	20240320	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17150	-440	5	-2.50	195874800	11428	124.84	17590	17590	17050	22850	12320	17590	17139.90	0.00	0	-1645	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	539	31.94	3.62	12	0.36	537.00	4735.00	45700	20230817	-62.47	10710	20230316	60.13	18790	-8.73	20240315	13170	30.22	20240116	45700	-62.47	20230817	11490	49.26	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
59	20240320	150931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17130	-460	5	-2.62	171425410	9997	109.21	17590	17590	17050	22850	12320	17590	17147.69	0.00	0	-1635	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	539	31.90	3.62	12	0.32	537.00	4735.00	45700	20230817	-62.52	10710	20230316	59.94	18790	-8.83	20240315	13170	30.07	20240116	45700	-62.52	20230817	11490	49.09	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
60	20240320	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17120	-470	5	-2.67	170092610	9919	108.36	17590	17590	17050	22850	12320	17590	17148.16	0.00	0	-1638	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	538	31.88	3.62	12	0.32	537.00	4735.00	45700	20230817	-62.54	10710	20230316	59.85	18790	-8.89	20240315	13170	29.99	20240116	45700	-62.54	20230817	11490	49.00	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
61	20240320	130936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17070	-520	5	-2.96	144467200	8421	91.99	17590	17590	17050	22850	12320	17590	17155.59	0.00	0	-1646	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	537	31.79	3.61	12	0.27	537.00	4735.00	45700	20230817	-62.65	10710	20230316	59.38	18790	-9.15	20240315	13170	29.61	20240116	45700	-62.65	20230817	11490	48.56	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
62	20240320	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17080	-510	5	-2.90	126480040	7368	80.49	17590	17590	17050	22850	12320	17590	17166.13	0.00	0	-1642	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	537	31.81	3.61	12	0.23	537.00	4735.00	45700	20230817	-62.63	10710	20230316	59.48	18790	-9.10	20240315	13170	29.69	20240116	45700	-62.63	20230817	11490	48.65	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
63	20240320	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17080	-510	5	-2.90	87078120	5074	55.43	17590	17590	17050	22850	12320	17590	17161.63	0.00	0	-1147	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	537	31.81	3.61	12	0.16	537.00	4735.00	45700	20230817	-62.63	10710	20230316	59.48	18790	-9.10	20240315	13170	29.69	20240116	45700	-62.63	20230817	11490	48.65	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
64	20240320	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17130	-460	5	-2.62	60614700	3525	38.51	17590	17590	17130	22850	12320	17590	17195.66	0.00	0	-801	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	539	31.90	3.62	12	0.11	537.00	4735.00	45700	20230817	-62.52	10710	20230316	59.94	18790	-8.83	20240315	13170	30.07	20240116	45700	-62.52	20230817	11490	49.09	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
65	20240320	090930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17380	-210	5	-1.19	17435250	1013	11.07	17590	17590	17160	22850	12320	17590	17211.50	0.00	0	518	18436	18012	17606	17182	16776	17810	16980	16	5260	500	10550	10	1	3144610	547	32.36	3.67	12	0.03	537.00	4735.00	45700	20230817	-61.97	10710	20230316	62.28	18790	-7.50	20240315	13170	31.97	20240116	45700	-61.97	20230817	11490	51.26	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
66	20240319	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17590	-440	5	-2.44	160586540	9154	47.00	17750	18030	17200	23400	12630	18030	17542.77	0.00	0	-1899	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	553	32.76	3.71	12	0.29	537.00	4735.00	45700	20230817	-61.51	10710	20230316	64.24	18790	-6.39	20240315	13170	33.56	20240116	45700	-61.51	20230817	11490	53.09	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
67	20240319	150929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17210	-820	5	-4.55	144300380	8221	42.21	17750	18030	17200	23400	12630	18030	17552.66	0.00	0	-1532	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	541	32.05	3.63	12	0.26	537.00	4735.00	45700	20230817	-62.34	10710	20230316	60.69	18790	-8.41	20240315	13170	30.68	20240116	45700	-62.34	20230817	11490	49.78	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
68	20240319	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17510	-520	5	-2.88	105220120	5958	30.59	17750	18030	17240	23400	12630	18030	17660.31	0.00	0	-1282	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	551	32.61	3.70	12	0.19	537.00	4735.00	45700	20230817	-61.68	10710	20230316	63.49	18790	-6.81	20240315	13170	32.95	20240116	45700	-61.68	20230817	11490	52.39	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
69	20240319	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17540	-490	5	-2.72	90014000	5088	26.13	17750	18030	17240	23400	12630	18030	17691.43	0.00	0	-913	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	552	32.66	3.70	12	0.16	537.00	4735.00	45700	20230817	-61.62	10710	20230316	63.77	18790	-6.65	20240315	13170	33.18	20240116	45700	-61.62	20230817	11490	52.65	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
70	20240319	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17750	-280	5	-1.55	56515870	3182	16.34	17750	18030	17620	23400	12630	18030	17761.12	0.00	0	-473	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	558	33.05	3.75	12	0.10	537.00	4735.00	45700	20230817	-61.16	10710	20230316	65.73	18790	-5.53	20240315	13170	34.78	20240116	45700	-61.16	20230817	11490	54.48	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
71	20240319	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17750	-280	5	-1.55	50646850	2852	14.64	17750	18030	17620	23400	12630	18030	17758.36	0.00	0	-383	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	558	33.05	3.75	12	0.09	537.00	4735.00	45700	20230817	-61.16	10710	20230316	65.73	18790	-5.53	20240315	13170	34.78	20240116	45700	-61.16	20230817	11490	54.48	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
72	20240319	100929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17780	-250	5	-1.39	45356070	2554	13.11	17750	18030	17620	23400	12630	18030	17758.84	0.00	0	-278	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	559	33.11	3.76	12	0.08	537.00	4735.00	45700	20230817	-61.09	10710	20230316	66.01	18790	-5.38	20240315	13170	35.00	20240116	45700	-61.09	20230817	11490	54.74	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
73	20240319	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18030	0	3	0.00	2253290	126	0.65	17750	18030	17750	23400	12630	18030	17883.25	0.00	0	-32	18470	18250	17870	17650	17270	18360	17760	16	5370	500	10810	10	1	3144610	567	33.58	3.81	12	0.00	537.00	4735.00	45700	20230817	-60.55	10710	20230316	68.35	18790	-4.04	20240315	13170	36.90	20240116	45700	-60.55	20230817	11490	56.92	20230321	1.74	N	210120	500	15 억		0	N	N	0	N	00	N
74	20240318	160922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18030	-360	5	-1.96	344015690	19341	42.50	18020	18090	17490	23900	12880	18390	17786.67	0.00	0	-3342	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	567	33.58	3.81	12	0.62	537.00	4735.00	45700	20230817	-60.55	10710	20230316	68.35	18790	-4.04	20240315	13170	36.90	20240116	45700	-60.55	20230817	11490	56.92	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
75	20240318	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17920	-470	5	-2.56	326168730	18350	40.32	18020	18090	17490	23900	12880	18390	17774.86	0.00	0	-3497	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	564	33.37	3.78	12	0.58	537.00	4735.00	45700	20230817	-60.79	10710	20230316	67.32	18790	-4.63	20240315	13170	36.07	20240116	45700	-60.79	20230817	11490	55.96	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
76	20240318	140921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17810	-580	5	-3.15	274811410	15469	33.99	18020	18090	17490	23900	12880	18390	17765.30	0.00	0	-3170	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	560	33.17	3.76	12	0.49	537.00	4735.00	45700	20230817	-61.03	10710	20230316	66.29	18790	-5.22	20240315	13170	35.23	20240116	45700	-61.03	20230817	11490	55.00	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
77	20240318	130921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18000	-390	5	-2.12	267956930	15085	33.15	18020	18090	17490	23900	12880	18390	17763.14	0.00	0	-3003	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	566	33.52	3.80	12	0.48	537.00	4735.00	45700	20230817	-60.61	10710	20230316	68.07	18790	-4.20	20240315	13170	36.67	20240116	45700	-60.61	20230817	11490	56.66	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
78	20240318	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17630	-760	5	-4.13	233843550	13171	28.94	18020	18090	17490	23900	12880	18390	17754.43	0.00	0	-2823	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	554	32.83	3.72	12	0.42	537.00	4735.00	45700	20230817	-61.42	10710	20230316	64.61	18790	-6.17	20240315	13170	33.86	20240116	45700	-61.42	20230817	11490	53.44	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
79	20240318	110923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17610	-780	5	-4.24	220528740	12415	27.28	18020	18090	17490	23900	12880	18390	17763.09	0.00	0	-2604	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	554	32.79	3.72	12	0.39	537.00	4735.00	45700	20230817	-61.47	10710	20230316	64.43	18790	-6.28	20240315	13170	33.71	20240116	45700	-61.47	20230817	11490	53.26	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
80	20240318	100921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17760	-630	5	-3.43	153126260	8595	18.89	18020	18090	17490	23900	12880	18390	17815.74	0.00	0	-1938	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	558	33.07	3.75	12	0.27	537.00	4735.00	45700	20230817	-61.14	10710	20230316	65.83	18790	-5.48	20240315	13170	34.85	20240116	45700	-61.14	20230817	11490	54.57	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
81	20240318	090921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18090	-300	5	-1.63	84426920	4749	10.43	18020	18090	17490	23900	12880	18390	17777.83	0.00	0	-466	19656	19022	18156	17522	16656	19340	17840	16	5510	500	11030	10	1	3144610	569	33.69	3.82	12	0.15	537.00	4735.00	45700	20230817	-60.42	10710	20230316	68.91	18790	-3.73	20240315	13170	37.36	20240116	45700	-60.42	20230817	11490	57.44	20230321	1.51	N	210120	500	15 억		0	N	N	0	N	00	N
82	20240315	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18390	-110	5	-0.59	825888830	45329	47.30	18350	18790	17290	24050	12950	18500	18219.84	0.00	0	-1655	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	578	34.25	3.88	12	1.44	537.00	4735.00	45700	20230817	-59.76	10710	20230316	71.71	18790	-2.13	20240315	13170	39.64	20240116	45700	-59.76	20230817	10710	71.71	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
83	20240315	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18400	-100	5	-0.54	805923320	44242	46.17	18350	18790	17290	24050	12950	18500	18216.25	0.00	0	-1637	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	579	34.26	3.89	12	1.41	537.00	4735.00	45700	20230817	-59.74	10710	20230316	71.80	18790	-2.08	20240315	13170	39.71	20240116	45700	-59.74	20230817	10710	71.80	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
84	20240315	140825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18170	-330	5	-1.78	705220280	38774	40.46	18350	18790	17290	24050	12950	18500	18187.97	0.00	0	-2399	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	571	33.84	3.84	12	1.23	537.00	4735.00	45700	20230817	-60.24	10710	20230316	69.65	18790	-3.30	20240315	13170	37.97	20240116	45700	-60.24	20230817	10710	69.65	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
85	20240315	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18380	-120	5	-0.65	666713250	36655	38.25	18350	18790	17290	24050	12950	18500	18188.88	0.00	0	-947	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	578	34.23	3.88	12	1.17	537.00	4735.00	45700	20230817	-59.78	10710	20230316	71.62	18790	-2.18	20240315	13170	39.56	20240116	45700	-59.78	20230817	10710	71.62	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
86	20240315	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18110	-390	5	-2.11	628534470	34561	36.07	18350	18790	17290	24050	12950	18500	18186.24	0.00	0	-810	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	569	33.72	3.82	12	1.10	537.00	4735.00	45700	20230817	-60.37	10710	20230316	69.09	18790	-3.62	20240315	13170	37.51	20240116	45700	-60.37	20230817	10710	69.09	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
87	20240315	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17900	-600	5	-3.24	539347720	29571	30.86	18350	18790	17290	24050	12950	18500	18239.08	0.00	0	-957	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	563	33.33	3.78	12	0.94	537.00	4735.00	45700	20230817	-60.83	10710	20230316	67.13	18790	-4.74	20240315	13170	35.91	20240116	45700	-60.83	20230817	10710	67.13	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
88	20240315	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18480	-20	5	-0.11	260969410	14278	14.90	18350	18510	17290	24050	12950	18500	18277.73	0.00	0	-2467	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	581	34.41	3.90	12	0.45	537.00	4735.00	45700	20230817	-59.56	10710	20230316	72.55	18510	-0.16	20240315	13170	40.32	20240116	45700	-59.56	20230817	10710	72.55	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
89	20240315	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18430	-70	5	-0.38	119633100	6600	6.89	18350	18510	17290	24050	12950	18500	18126.23	0.00	0	232	20026	19262	17736	16972	15446	19645	17355	16	5550	500	11100	10	1	3144610	580	34.32	3.89	12	0.21	537.00	4735.00	45700	20230817	-59.67	10710	20230316	72.08	18510	-0.43	20240315	13170	39.94	20240116	45700	-59.67	20230817	10710	72.08	20230316	1.60	N	210120	500	15 억		0	N	N	0	N	00	N
90	20240314	160904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18500	2020	2	12.26	1712643990	95192	353.48	16210	18500	16210	21400	11540	16480	17991.06	0.00	0	6895	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	582	34.45	3.91	12	3.03	537.00	4735.00	45700	20230817	-59.52	10710	20230316	72.74	18500	0.00	20240314	13170	40.47	20240116	45700	-59.52	20230817	10710	72.74	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
91	20240314	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18430	1950	2	11.83	1512926300	84384	313.35	16210	18500	16210	21400	11540	16480	17929.07	0.00	0	7604	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	580	34.32	3.89	12	2.68	537.00	4735.00	45700	20230817	-59.67	10710	20230316	72.08	18500	-0.38	20240314	13170	39.94	20240116	45700	-59.67	20230817	10710	72.08	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
92	20240314	140906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18370	1890	2	11.47	1342797190	75089	278.83	16210	18500	16210	21400	11540	16480	17882.74	0.00	0	6446	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	578	34.21	3.88	12	2.39	537.00	4735.00	45700	20230817	-59.80	10710	20230316	71.52	18500	-0.70	20240314	13170	39.48	20240116	45700	-59.80	20230817	10710	71.52	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
93	20240314	130903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17690	1210	2	7.34	1073475560	60326	224.01	16210	18380	16210	21400	11540	16480	17794.58	0.00	0	6336	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	556	32.94	3.74	12	1.92	537.00	4735.00	45700	20230817	-61.29	10710	20230316	65.17	18380	-3.75	20240314	13170	34.32	20240116	45700	-61.29	20230817	10710	65.17	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
94	20240314	120904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17920	1440	2	8.74	992658280	55757	207.04	16210	18380	16210	21400	11540	16480	17803.29	0.00	0	5265	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	564	33.37	3.78	12	1.77	537.00	4735.00	45700	20230817	-60.79	10710	20230316	67.32	18380	-2.50	20240314	13170	36.07	20240116	45700	-60.79	20230817	10710	67.32	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
95	20240314	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17940	1460	2	8.86	866504830	48801	181.21	16210	18380	16210	21400	11540	16480	17755.88	0.00	0	4975	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	564	33.41	3.79	12	1.55	537.00	4735.00	45700	20230817	-60.74	10710	20230316	67.51	18380	-2.39	20240314	13170	36.22	20240116	45700	-60.74	20230817	10710	67.51	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
96	20240314	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17770	1290	2	7.83	659473080	37280	138.43	16210	18380	16210	21400	11540	16480	17689.73	0.00	0	3905	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	559	33.09	3.75	12	1.19	537.00	4735.00	45700	20230817	-61.12	10710	20230316	65.92	18380	-3.32	20240314	13170	34.93	20240116	45700	-61.12	20230817	10710	65.92	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
97	20240314	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16370	-110	5	-0.67	25446720	1566	5.82	16210	16550	16210	21400	11540	16480	16249.50	0.00	0	69	17720	17100	16550	15930	15380	16825	15655	16	4920	500	9880	10	1	3144610	515	30.48	3.46	12	0.05	537.00	4735.00	45700	20230817	-64.18	10710	20230316	52.85	17920	-8.65	20240207	13170	24.30	20240116	45700	-64.18	20230817	10710	52.85	20230316	1.64	N	210120	500	15 억		0	N	N	0	N	00	N
98	20240313	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16480	-410	5	-2.43	434017110	26489	204.56	17170	17170	16000	21950	11830	16890	16384.76	0.00	0	-961	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	518	30.69	3.48	12	0.84	537.00	4735.00	45700	20230817	-63.94	10710	20230316	53.87	17920	-8.04	20240207	13170	25.13	20240116	45700	-63.94	20230817	10710	53.87	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
99	20240313	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	-690	5	-4.09	407280250	24857	191.96	17170	17170	16000	21950	11830	16890	16384.93	0.00	0	-929	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	509	30.17	3.42	12	0.79	537.00	4735.00	45700	20230817	-64.55	10710	20230316	51.26	17920	-9.60	20240207	13170	23.01	20240116	45700	-64.55	20230817	10710	51.26	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
100	20240313	140858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16150	-740	5	-4.38	375540430	22899	176.84	17170	17170	16000	21950	11830	16890	16399.86	0.00	0	-1238	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	508	30.07	3.41	12	0.73	537.00	4735.00	45700	20230817	-64.66	10710	20230316	50.79	17920	-9.88	20240207	13170	22.63	20240116	45700	-64.66	20230817	10710	50.79	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
101	20240313	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	-690	5	-4.09	289567200	17605	135.96	17170	17170	16180	21950	11830	16890	16448.01	0.00	0	-1189	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	509	30.17	3.42	12	0.56	537.00	4735.00	45700	20230817	-64.55	10710	20230316	51.26	17920	-9.60	20240207	13170	23.01	20240116	45700	-64.55	20230817	10710	51.26	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
102	20240313	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16270	-620	5	-3.67	236355190	14330	110.66	17170	17170	16250	21950	11830	16890	16493.73	0.00	0	-1305	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	512	30.30	3.44	12	0.46	537.00	4735.00	45700	20230817	-64.40	10710	20230316	51.91	17920	-9.21	20240207	13170	23.54	20240116	45700	-64.40	20230817	10710	51.91	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
103	20240313	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16290	-600	5	-3.55	172057960	10405	80.35	17170	17170	16250	21950	11830	16890	16536.08	0.00	0	678	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	512	30.34	3.44	12	0.33	537.00	4735.00	45700	20230817	-64.35	10710	20230316	52.10	17920	-9.10	20240207	13170	23.69	20240116	45700	-64.35	20230817	10710	52.10	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
104	20240313	100852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16510	-380	5	-2.25	88706240	5323	41.11	17170	17170	16500	21950	11830	16890	16664.71	0.00	0	-452	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	519	30.74	3.49	12	0.17	537.00	4735.00	45700	20230817	-63.87	10710	20230316	54.15	17920	-7.87	20240207	13170	25.36	20240116	45700	-63.87	20230817	10710	54.15	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
105	20240313	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17160	270	2	1.60	3573240	209	1.61	17170	17170	16900	21950	11830	16890	17096.84	0.00	0	-135	18176	17532	17146	16502	16116	17340	16310	16	5060	500	10130	10	1	3144610	540	31.96	3.62	12	0.01	537.00	4735.00	45700	20230817	-62.45	10710	20230316	60.22	17920	-4.24	20240207	13170	30.30	20240116	45700	-62.45	20230817	10710	60.22	20230316	1.56	N	210120	500	15 억		0	N	N	0	N	00	N
106	20240312	160846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16890	-610	5	-3.49	221881670	12948	24.87	17700	17790	16760	22750	12250	17500	17136.37	0.00	0	526	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	531	31.45	3.57	12	0.41	537.00	4735.00	45700	20230817	-63.04	10710	20230316	57.70	17920	-5.75	20240207	13170	28.25	20240116	45700	-63.04	20230817	10710	57.70	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
107	20240312	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16900	-600	5	-3.43	190222260	11083	21.28	17700	17790	16860	22750	12250	17500	17163.43	0.00	0	424	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	531	31.47	3.57	12	0.35	537.00	4735.00	45700	20230817	-63.02	10710	20230316	57.80	17920	-5.69	20240207	13170	28.32	20240116	45700	-63.02	20230817	10710	57.80	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
108	20240312	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17200	-300	5	-1.71	140004340	8139	15.63	17700	17790	17000	22750	12250	17500	17201.66	0.00	0	712	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	541	32.03	3.63	12	0.26	537.00	4735.00	45700	20230817	-62.36	10710	20230316	60.60	17920	-4.02	20240207	13170	30.60	20240116	45700	-62.36	20230817	10710	60.60	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
109	20240312	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17430	-70	5	-0.40	131800020	7663	14.72	17700	17790	17000	22750	12250	17500	17199.53	0.00	0	775	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	548	32.46	3.68	12	0.24	537.00	4735.00	45700	20230817	-61.86	10710	20230316	62.75	17920	-2.73	20240207	13170	32.35	20240116	45700	-61.86	20230817	10710	62.75	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
110	20240312	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17220	-280	5	-1.60	127625840	7423	14.25	17700	17790	17000	22750	12250	17500	17193.30	0.00	0	861	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	542	32.07	3.64	12	0.24	537.00	4735.00	45700	20230817	-62.32	10710	20230316	60.78	17920	-3.91	20240207	13170	30.75	20240116	45700	-62.32	20230817	10710	60.78	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
111	20240312	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17250	-250	5	-1.43	122695540	7138	13.71	17700	17790	17000	22750	12250	17500	17189.06	0.00	0	943	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	542	32.12	3.64	12	0.23	537.00	4735.00	45700	20230817	-62.25	10710	20230316	61.06	17920	-3.74	20240207	13170	30.98	20240116	45700	-62.25	20230817	10710	61.06	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
112	20240312	100847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17490	-10	5	-0.06	107491310	6253	12.01	17700	17790	17000	22750	12250	17500	17190.36	0.00	0	1488	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	550	32.57	3.69	12	0.20	537.00	4735.00	45700	20230817	-61.73	10710	20230316	63.31	17920	-2.40	20240207	13170	32.80	20240116	45700	-61.73	20230817	10710	63.31	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
113	20240312	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17150	-350	5	-2.00	22884310	1324	2.54	17700	17790	17000	22750	12250	17500	17284.22	0.00	0	-89	18886	18192	17066	16372	15246	18540	16720	16	5250	500	10500	10	1	3144610	539	31.94	3.62	12	0.04	537.00	4735.00	45700	20230817	-62.47	10710	20230316	60.13	17920	-4.30	20240207	13170	30.22	20240116	45700	-62.47	20230817	10710	60.13	20230316	1.45	N	210120	500	15 억		0	N	N	0	N	00	N
114	20240311	160843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17500	1230	2	7.56	892799850	51775	456.17	16250	17760	15940	21150	11390	16270	17243.83	0.00	0	6447	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	550	32.59	3.70	12	1.65	537.00	4735.00	45700	20230817	-61.71	10530	20230306	66.19	17920	-2.34	20240207	13170	32.88	20240116	45700	-61.71	20230817	10710	63.40	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
115	20240311	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17350	1080	2	6.64	867152330	50308	443.24	16250	17760	15940	21150	11390	16270	17236.87	0.00	0	6484	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	546	32.31	3.66	12	1.60	537.00	4735.00	45700	20230817	-62.04	10530	20230306	64.77	17920	-3.18	20240207	13170	31.74	20240116	45700	-62.04	20230817	10710	62.00	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
116	20240311	140839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17340	1070	2	6.58	829449780	48140	424.14	16250	17760	15940	21150	11390	16270	17229.95	0.00	0	6057	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	545	32.29	3.66	12	1.53	537.00	4735.00	45700	20230817	-62.06	10530	20230306	64.67	17920	-3.24	20240207	13170	31.66	20240116	45700	-62.06	20230817	10710	61.90	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
117	20240311	130840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17410	1140	2	7.01	800696280	46482	409.53	16250	17760	15940	21150	11390	16270	17225.94	0.00	0	5904	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	547	32.42	3.68	12	1.48	537.00	4735.00	45700	20230817	-61.90	10530	20230306	65.34	17920	-2.85	20240207	13170	32.19	20240116	45700	-61.90	20230817	10710	62.56	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
118	20240311	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17100	830	2	5.10	663748360	38644	340.48	16250	17550	15940	21150	11390	16270	17175.97	0.00	0	5906	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	538	31.84	3.61	12	1.23	537.00	4735.00	45700	20230817	-62.58	10530	20230306	62.39	17920	-4.58	20240207	13170	29.84	20240116	45700	-62.58	20230817	10710	59.66	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
119	20240311	110839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17460	1190	2	7.31	565203880	32949	290.30	16250	17550	15940	21150	11390	16270	17153.90	0.00	0	5084	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	549	32.51	3.69	12	1.05	537.00	4735.00	45700	20230817	-61.79	10530	20230306	65.81	17920	-2.57	20240207	13170	32.57	20240116	45700	-61.79	20230817	10710	63.03	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
120	20240311	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17270	1000	2	6.15	326145010	19220	169.34	16250	17480	15940	21150	11390	16270	16969.04	0.00	0	2197	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	543	32.16	3.65	12	0.61	537.00	4735.00	45700	20230817	-62.21	10530	20230306	64.01	17920	-3.63	20240207	13170	31.13	20240116	45700	-62.21	20230817	10710	61.25	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
121	20240311	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16290	20	2	0.12	20361040	1264	11.14	16250	16290	15940	21150	11390	16270	16108.42	0.00	0	38	17096	16682	15966	15552	14836	16890	15760	16	4880	500	9760	10	1	3144610	512	30.34	3.44	12	0.04	537.00	4735.00	45700	20230817	-64.35	10530	20230306	54.70	17920	-9.10	20240207	13170	23.69	20240116	45700	-64.35	20230817	10710	52.10	20230316	1.46	N	210120	500	15 억		0	N	N	0	N	00	N
122	20240308	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16270	870	2	5.65	177226180	11293	410.51	15250	16380	15250	20000	10780	15400	15691.87	0.00	0	-582	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	512	30.30	3.44	12	0.36	537.00	4735.00	45700	20230817	-64.40	10500	20230303	54.95	17920	-9.21	20240207	13170	23.54	20240116	45700	-64.40	20230817	10710	51.91	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
123	20240308	150839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15870	470	2	3.05	150875880	9656	351.00	15250	16150	15250	20000	10780	15400	15625.09	0.00	0	-571	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	499	29.55	3.35	12	0.31	537.00	4735.00	45700	20230817	-65.27	10500	20230303	51.14	17920	-11.44	20240207	13170	20.50	20240116	45700	-65.27	20230817	10710	48.18	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
124	20240308	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15410	10	2	0.06	41268130	2685	97.60	15250	15600	15250	20000	10780	15400	15369.88	0.00	0	-94	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	485	28.70	3.25	12	0.09	537.00	4735.00	45700	20230817	-66.28	10500	20230303	46.76	17920	-14.01	20240207	13170	17.01	20240116	45700	-66.28	20230817	10710	43.88	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
125	20240308	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15390	-10	5	-0.06	35479290	2311	84.01	15250	15500	15250	20000	10780	15400	15352.35	0.00	0	73	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	484	28.66	3.25	12	0.07	537.00	4735.00	45700	20230817	-66.32	10500	20230303	46.57	17920	-14.12	20240207	13170	16.86	20240116	45700	-66.32	20230817	10710	43.70	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
126	20240308	120829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15320	-80	5	-0.52	29280510	1907	69.32	15250	15500	15250	20000	10780	15400	15354.23	0.00	0	77	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	482	28.53	3.24	12	0.06	537.00	4735.00	45700	20230817	-66.48	10500	20230303	45.90	17920	-14.51	20240207	13170	16.32	20240116	45700	-66.48	20230817	10710	43.04	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
127	20240308	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15470	70	2	0.45	21538340	1403	51.00	15250	15500	15250	20000	10780	15400	15351.63	0.00	0	78	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	486	28.81	3.27	12	0.04	537.00	4735.00	45700	20230817	-66.15	10500	20230303	47.33	17920	-13.67	20240207	13170	17.46	20240116	45700	-66.15	20230817	10710	44.44	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
128	20240308	100826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15380	-20	5	-0.13	6035120	395	14.36	15250	15500	15250	20000	10780	15400	15278.78	0.00	0	83	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	484	28.64	3.25	12	0.01	537.00	4735.00	45700	20230817	-66.35	10500	20230303	46.48	17920	-14.17	20240207	13170	16.78	20240116	45700	-66.35	20230817	10710	43.60	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
129	20240308	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15500	100	2	0.65	4027090	264	9.60	15250	15500	15250	20000	10780	15400	15254.13	0.00	0	63	16066	15732	15566	15232	15066	15650	15150	16	4600	500	9240	10	1	3144610	487	28.86	3.27	12	0.01	537.00	4735.00	45700	20230817	-66.08	10500	20230303	47.62	17920	-13.50	20240207	13170	17.69	20240116	45700	-66.08	20230817	10710	44.72	20230316	1.38	N	210120	500	15 억		0	N	N	0	N	00	N
130	20240307	160827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15400	-380	5	-2.41	42634670	2751	68.35	15900	15900	15400	20500	11050	15780	15497.88	0.00	0	-214	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	484	28.68	3.25	12	0.09	537.00	4735.00	45700	20230817	-66.30	10050	20230302	53.23	17920	-14.06	20240207	13170	16.93	20240116	45700	-66.30	20230817	10710	43.79	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
131	20240307	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15450	-330	5	-2.09	33374550	2150	53.42	15900	15900	15400	20500	11050	15780	15523.05	0.00	0	-216	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	486	28.77	3.26	12	0.07	537.00	4735.00	45700	20230817	-66.19	10050	20230302	53.73	17920	-13.78	20240207	13170	17.31	20240116	45700	-66.19	20230817	10710	44.26	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
132	20240307	140814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15520	-260	5	-1.65	24734800	1592	39.55	15900	15900	15400	20500	11050	15780	15536.93	0.00	0	-217	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	488	28.90	3.28	12	0.05	537.00	4735.00	45700	20230817	-66.04	10050	20230302	54.43	17920	-13.39	20240207	13170	17.84	20240116	45700	-66.04	20230817	10710	44.91	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
133	20240307	130818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15550	-230	5	-1.46	23770450	1530	38.01	15900	15900	15400	20500	11050	15780	15536.24	0.00	0	-217	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	489	28.96	3.28	12	0.05	537.00	4735.00	45700	20230817	-65.97	10050	20230302	54.73	17920	-13.23	20240207	13170	18.07	20240116	45700	-65.97	20230817	10710	45.19	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
134	20240307	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15450	-330	5	-2.09	20823540	1340	33.29	15900	15900	15400	20500	11050	15780	15539.96	0.00	0	-217	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	486	28.77	3.26	12	0.04	537.00	4735.00	45700	20230817	-66.19	10050	20230302	53.73	17920	-13.78	20240207	13170	17.31	20240116	45700	-66.19	20230817	10710	44.26	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
135	20240307	110827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	-160	5	-1.01	6771670	433	10.76	15900	15900	15570	20500	11050	15780	15638.96	0.00	0	-69	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	491	29.09	3.30	12	0.01	537.00	4735.00	45700	20230817	-65.82	10050	20230302	55.42	17920	-12.83	20240207	13170	18.60	20240116	45700	-65.82	20230817	10710	45.85	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
136	20240307	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15640	-140	5	-0.89	5880720	376	9.34	15900	15900	15570	20500	11050	15780	15640.21	0.00	0	-69	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	492	29.12	3.30	12	0.01	537.00	4735.00	45700	20230817	-65.78	10050	20230302	55.62	17920	-12.72	20240207	13170	18.75	20240116	45700	-65.78	20230817	10710	46.03	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
137	20240307	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15900	120	2	0.76	15900	1	0.02	15900	15900	15900	20500	11050	15780	15900.00	0.00	0	0	15993	15886	15713	15606	15433	15940	15660	16	4720	500	9460	10	1	3144610	500	29.61	3.36	12	0.00	537.00	4735.00	45700	20230817	-65.21	10050	20230302	58.21	17920	-11.27	20240207	13170	20.73	20240116	45700	-65.21	20230817	10710	48.46	20230316	1.32	N	210120	500	15 억		0	N	N	0	N	00	N
138	20240306	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	30	2	0.19	63091960	4025	36.42	15750	15820	15540	20450	11030	15750	15675.02	0.00	0	-23	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	496	29.39	3.33	12	0.13	537.00	4735.00	45700	20230817	-65.47	9670	20230228	63.19	17920	-11.94	20240207	13170	19.82	20240116	45700	-65.47	20230817	10530	49.86	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
139	20240306	150818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15740	-10	5	-0.06	62020060	3957	35.80	15750	15820	15540	20450	11030	15750	15673.51	0.00	0	-23	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	495	29.31	3.32	12	0.13	537.00	4735.00	45700	20230817	-65.56	9670	20230228	62.77	17920	-12.17	20240207	13170	19.51	20240116	45700	-65.56	20230817	10530	49.48	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
140	20240306	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15720	-30	5	-0.19	60274600	3846	34.80	15750	15820	15540	20450	11030	15750	15672.02	0.00	0	-23	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	494	29.27	3.32	12	0.12	537.00	4735.00	45700	20230817	-65.60	9670	20230228	62.56	17920	-12.28	20240207	13170	19.36	20240116	45700	-65.60	20230817	10530	49.29	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
141	20240306	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15740	-10	5	-0.06	59960210	3826	34.62	15750	15820	15540	20450	11030	15750	15671.77	0.00	0	-23	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	495	29.31	3.32	12	0.12	537.00	4735.00	45700	20230817	-65.56	9670	20230228	62.77	17920	-12.17	20240207	13170	19.51	20240116	45700	-65.56	20230817	10530	49.48	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
142	20240306	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15740	-10	5	-0.06	59897250	3822	34.58	15750	15820	15540	20450	11030	15750	15671.70	0.00	0	-21	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	495	29.31	3.32	12	0.12	537.00	4735.00	45700	20230817	-65.56	9670	20230228	62.77	17920	-12.17	20240207	13170	19.51	20240116	45700	-65.56	20230817	10530	49.48	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
143	20240306	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15630	-120	5	-0.76	28279050	1813	16.40	15750	15750	15540	20450	11030	15750	15597.93	0.00	0	37	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	492	29.11	3.30	12	0.06	537.00	4735.00	45700	20230817	-65.80	9670	20230228	61.63	17920	-12.78	20240207	13170	18.68	20240116	45700	-65.80	20230817	10530	48.43	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
144	20240306	100801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15590	-160	5	-1.02	19285920	1236	11.18	15750	15750	15540	20450	11030	15750	15603.50	0.00	0	219	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	490	29.03	3.29	12	0.04	537.00	4735.00	45700	20230817	-65.89	9670	20230228	61.22	17920	-13.00	20240207	13170	18.38	20240116	45700	-65.89	20230817	10530	48.05	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
145	20240306	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15750	0	3	0.00	346500	22	0.20	15750	15750	15750	20450	11030	15750	15750.00	0.00	0	-13	16776	16262	15886	15372	14996	16075	15185	16	4700	500	9450	10	1	3144610	495	29.33	3.33	12	0.00	537.00	4735.00	45700	20230817	-65.54	9670	20230228	62.87	17920	-12.11	20240207	13170	19.59	20240116	45700	-65.54	20230817	10530	49.57	20230306	1.27	N	210120	500	15 억		0	N	N	0	N	00	N
146	20240305	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15750	-440	5	-2.72	174570210	11043	105.92	16400	16400	15510	21000	11340	16190	15808.77	0.00	0	-1924	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	495	29.33	3.33	12	0.35	537.00	4735.00	45700	20230817	-65.54	9310	20230227	69.17	17920	-12.11	20240207	13170	19.59	20240116	45700	-65.54	20230817	10530	49.57	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
147	20240305	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15660	-530	5	-3.27	143891300	9089	87.18	16400	16400	15660	21000	11340	16190	15831.37	0.00	0	-1631	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	492	29.16	3.31	12	0.29	537.00	4735.00	45700	20230817	-65.73	9310	20230227	68.21	17920	-12.61	20240207	13170	18.91	20240116	45700	-65.73	20230817	10530	48.72	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
148	20240305	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15680	-510	5	-3.15	123019340	7759	74.42	16400	16400	15680	21000	11340	16190	15855.05	0.00	0	-1418	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	493	29.20	3.31	12	0.25	537.00	4735.00	45700	20230817	-65.69	9310	20230227	68.42	17920	-12.50	20240207	13170	19.06	20240116	45700	-65.69	20230817	10530	48.91	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
149	20240305	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	-410	5	-2.53	109835040	6920	66.37	16400	16400	15690	21000	11340	16190	15872.12	0.00	0	-992	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	496	29.39	3.33	12	0.22	537.00	4735.00	45700	20230817	-65.47	9310	20230227	69.50	17920	-11.94	20240207	13170	19.82	20240116	45700	-65.47	20230817	10530	49.86	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
150	20240305	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15790	-400	5	-2.47	106764680	6725	64.50	16400	16400	15690	21000	11340	16190	15875.79	0.00	0	-853	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	497	29.40	3.33	12	0.21	537.00	4735.00	45700	20230817	-65.45	9310	20230227	69.60	17920	-11.89	20240207	13170	19.89	20240116	45700	-65.45	20230817	10530	49.95	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
151	20240305	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15800	-390	5	-2.41	84614120	5319	51.02	16400	16400	15790	21000	11340	16190	15907.90	0.00	0	-666	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	497	29.42	3.34	12	0.17	537.00	4735.00	45700	20230817	-65.43	9310	20230227	69.71	17920	-11.83	20240207	13170	19.97	20240116	45700	-65.43	20230817	10530	50.05	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
152	20240305	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15870	-320	5	-1.98	69440770	4360	41.82	16400	16400	15790	21000	11340	16190	15926.78	0.00	0	-541	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	499	29.55	3.35	12	0.14	537.00	4735.00	45700	20230817	-65.27	9310	20230227	70.46	17920	-11.44	20240207	13170	20.50	20240116	45700	-65.27	20230817	10530	50.71	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
153	20240305	090803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15970	-220	5	-1.36	7133960	436	4.18	16400	16400	15920	21000	11340	16190	16362.29	0.00	0	-51	17396	16792	16366	15762	15336	16580	15550	16	4810	500	9710	10	1	3144610	502	29.74	3.37	12	0.01	537.00	4735.00	45700	20230817	-65.05	9310	20230227	71.54	17920	-10.88	20240207	13170	21.26	20240116	45700	-65.05	20230817	10530	51.66	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
154	20240304	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16190	-210	5	-1.28	168621970	10424	76.90	16360	16970	15940	21300	11480	16400	16176.32	0.00	0	-2827	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	509	30.15	3.42	12	0.33	537.00	4735.00	45700	20230817	-64.57	9050	20230224	78.90	17920	-9.65	20240207	13170	22.93	20240116	45700	-64.57	20230817	10530	53.75	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
155	20240304	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16130	-270	5	-1.65	140528130	8674	63.99	16360	16970	15940	21300	11480	16400	16201.08	0.00	0	-2193	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	507	30.04	3.41	12	0.28	537.00	4735.00	45700	20230817	-64.70	9050	20230224	78.23	17920	-9.99	20240207	13170	22.48	20240116	45700	-64.70	20230817	10530	53.18	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
156	20240304	140729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16170	-230	5	-1.40	110169280	6781	50.02	16360	16970	16050	21300	11480	16400	16246.76	0.00	0	-1685	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	508	30.11	3.41	12	0.22	537.00	4735.00	45700	20230817	-64.62	9050	20230224	78.67	17920	-9.77	20240207	13170	22.78	20240116	45700	-64.62	20230817	10530	53.56	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
157	20240304	130755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16100	-300	5	-1.83	91920590	5646	41.65	16360	16970	16070	21300	11480	16400	16280.66	0.00	0	-1444	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	506	29.98	3.40	12	0.18	537.00	4735.00	45700	20230817	-64.77	9050	20230224	77.90	17920	-10.16	20240207	13170	22.25	20240116	45700	-64.77	20230817	10530	52.90	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
158	20240304	120731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16270	-130	5	-0.79	80711020	4951	36.52	16360	16970	16070	21300	11480	16400	16301.96	0.00	0	-1277	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	512	30.30	3.44	12	0.16	537.00	4735.00	45700	20230817	-64.40	9050	20230224	79.78	17920	-9.21	20240207	13170	23.54	20240116	45700	-64.40	20230817	10530	54.51	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
159	20240304	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16110	-290	5	-1.77	65218540	3991	29.44	16360	16970	16070	21300	11480	16400	16341.40	0.00	0	-1267	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	507	30.00	3.40	12	0.13	537.00	4735.00	45700	20230817	-64.75	9050	20230224	78.01	17920	-10.10	20240207	13170	22.32	20240116	45700	-64.75	20230817	10530	52.99	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
160	20240304	100749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16390	-10	5	-0.06	39591000	2414	17.81	16360	16970	16260	21300	11480	16400	16400.58	0.00	0	-458	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	515	30.52	3.46	12	0.08	537.00	4735.00	45700	20230817	-64.14	9050	20230224	81.10	17920	-8.54	20240207	13170	24.45	20240116	45700	-64.14	20230817	10530	55.65	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
161	20240304	090751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16400	0	3	0.00	6265540	381	2.81	16360	16970	16360	21300	11480	16400	16444.99	0.00	0	-165	17113	16756	16213	15856	15313	16935	16035	16	4900	500	9840	10	1	3144610	516	30.54	3.46	12	0.01	537.00	4735.00	45700	20230817	-64.11	9050	20230224	81.22	17920	-8.48	20240207	13170	24.53	20240116	45700	-64.11	20230817	10530	55.75	20230306	1.24	N	210120	500	15 억		0	N	N	0	N	00	N