KissMeData/322780/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	161128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1779	-28	5	-1.55	191640462	107794	294.25	1800	1818	1764	2345	1265	1807	1777.84	0.46	0	11303	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	675	-44.48	1.28	12	0.28	-40.00	1393.00	2975	20230324	-40.20	1757	20240315	1.25	2080	-14.47	20240216	1757	1.25	20240315	2970	-40.10	20230622	1757	1.25	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
3	20240329	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1780	-27	5	-1.49	184536475	103795	283.33	1800	1818	1764	2345	1265	1807	1777.89	0.46	0	13544	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	675	-44.50	1.28	12	0.27	-40.00	1393.00	2975	20230324	-40.17	1757	20240315	1.31	2080	-14.42	20240216	1757	1.31	20240315	2970	-40.07	20230622	1757	1.31	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
4	20240329	141126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1785	-22	5	-1.22	73236781	40968	111.83	1800	1818	1777	2345	1265	1807	1787.66	0.46	0	3122	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	677	-44.62	1.28	12	0.11	-40.00	1393.00	2975	20230324	-40.00	1757	20240315	1.59	2080	-14.18	20240216	1757	1.59	20240315	2970	-39.90	20230622	1757	1.59	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
5	20240329	131107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1798	-9	5	-0.50	26318543	14632	39.94	1800	1818	1789	2345	1265	1807	1798.70	0.46	0	-1111	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	682	-44.95	1.29	12	0.04	-40.00	1393.00	2975	20230324	-39.56	1757	20240315	2.33	2080	-13.56	20240216	1757	2.33	20240315	2970	-39.46	20230622	1757	2.33	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
6	20240329	121120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1801	-6	5	-0.33	12805496	7102	19.39	1800	1818	1795	2345	1265	1807	1803.08	0.46	0	-1722	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	683	-45.02	1.29	12	0.02	-40.00	1393.00	2975	20230324	-39.46	1757	20240315	2.50	2080	-13.41	20240216	1757	2.50	20240315	2970	-39.36	20230622	1757	2.50	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
7	20240329	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1812	5	2	0.28	9013395	4998	13.64	1800	1818	1795	2345	1265	1807	1803.40	0.46	0	-1261	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	687	-45.30	1.30	12	0.01	-40.00	1393.00	2975	20230324	-39.09	1757	20240315	3.13	2080	-12.88	20240216	1757	3.13	20240315	2970	-38.99	20230622	1757	3.13	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
8	20240329	101106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1812	5	2	0.28	4712645	2616	7.14	1800	1818	1795	2345	1265	1807	1801.47	0.46	0	-944	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	687	-45.30	1.30	12	0.01	-40.00	1393.00	2975	20230324	-39.09	1757	20240315	3.13	2080	-12.88	20240216	1757	3.13	20240315	2970	-38.99	20230622	1757	3.13	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
9	20240329	091106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1800	-7	5	-0.39	1515874	842	2.30	1800	1818	1800	2345	1265	1807	1800.33	0.46	0	-381	1884	1845	1821	1782	1758	1833	1770	38	538	100	1300	1	1	37932613	683	-45.00	1.29	12	0.00	-40.00	1393.00	2975	20230324	-39.50	1757	20240315	2.45	2080	-13.46	20240216	1757	2.45	20240315	2970	-39.39	20230622	1757	2.45	20240315	2.43	N	322780	100	37 억		173935	N	N	0	N	00	N
10	20240328	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1807	-41	5	-2.22	66481024	36634	38.40	1848	1860	1797	2400	1294	1848	1814.76	0.49	0	-13593	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	685	-45.17	1.30	12	0.10	-40.00	1393.00	2975	20230324	-39.26	1757	20240315	2.85	2080	-13.12	20240216	1757	2.85	20240315	2970	-39.16	20230622	1757	2.85	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
11	20240328	151115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1803	-45	5	-2.44	63989951	35255	36.95	1848	1860	1797	2400	1294	1848	1815.06	0.49	0	-13090	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	684	-45.08	1.29	12	0.09	-40.00	1393.00	2975	20230324	-39.39	1757	20240315	2.62	2080	-13.32	20240216	1757	2.62	20240315	2970	-39.29	20230622	1757	2.62	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
12	20240328	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1801	-47	5	-2.54	60016273	33049	34.64	1848	1860	1797	2400	1294	1848	1815.98	0.49	0	-12266	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	683	-45.02	1.29	12	0.09	-40.00	1393.00	2975	20230324	-39.46	1757	20240315	2.50	2080	-13.41	20240216	1757	2.50	20240315	2970	-39.36	20230622	1757	2.50	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
13	20240328	131102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1815	-33	5	-1.79	43195145	23709	24.85	1848	1860	1797	2400	1294	1848	1821.89	0.49	0	-4016	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	688	-45.38	1.30	12	0.06	-40.00	1393.00	2975	20230324	-38.99	1757	20240315	3.30	2080	-12.74	20240216	1757	3.30	20240315	2970	-38.89	20230622	1757	3.30	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
14	20240328	121105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1819	-29	5	-1.57	38790208	21271	22.30	1848	1860	1797	2400	1294	1848	1823.62	0.49	0	-1888	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	690	-45.48	1.31	12	0.06	-40.00	1393.00	2975	20230324	-38.86	1757	20240315	3.53	2080	-12.55	20240216	1757	3.53	20240315	2970	-38.75	20230622	1757	3.53	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
15	20240328	111111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1809	-39	5	-2.11	28923361	15802	16.56	1848	1860	1809	2400	1294	1848	1830.36	0.49	0	-3525	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	686	-45.23	1.30	12	0.04	-40.00	1393.00	2975	20230324	-39.19	1757	20240315	2.96	2080	-13.03	20240216	1757	2.96	20240315	2970	-39.09	20230622	1757	2.96	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
16	20240328	101119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1843	-5	5	-0.27	9312179	5049	5.29	1848	1860	1835	2400	1294	1848	1844.36	0.49	0	-1638	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	699	-46.08	1.32	12	0.01	-40.00	1393.00	2975	20230324	-38.05	1757	20240315	4.89	2080	-11.39	20240216	1757	4.89	20240315	2970	-37.95	20230622	1757	4.89	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
17	20240328	091124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1846	-2	5	-0.11	7486723	4056	4.25	1848	1860	1839	2400	1294	1848	1845.84	0.49	0	-1113	1908	1878	1821	1791	1734	1893	1806	38	552	100	1330	1	1	37932613	700	-46.15	1.33	12	0.01	-40.00	1393.00	2975	20230324	-37.95	1757	20240315	5.07	2080	-11.25	20240216	1757	5.07	20240315	2970	-37.85	20230622	1757	5.07	20240315	2.50	N	322780	100	37 억		187589	N	N	0	N	00	N
18	20240327	161120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1848	77	2	4.35	172253893	95399	130.99	1774	1851	1764	2300	1240	1771	1805.62	0.49	0	676	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	701	-46.20	1.33	12	0.25	-40.00	1393.00	3060	20230322	-39.61	1757	20240315	5.18	2080	-11.15	20240216	1757	5.18	20240315	2970	-37.78	20230622	1757	5.18	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
19	20240327	151119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1845	74	2	4.18	163054581	90420	124.16	1774	1845	1764	2300	1240	1771	1803.30	0.49	0	687	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	700	-46.12	1.32	12	0.24	-40.00	1393.00	3060	20230322	-39.71	1757	20240315	5.01	2080	-11.30	20240216	1757	5.01	20240315	2970	-37.88	20230622	1757	5.01	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
20	20240327	141119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1812	41	2	2.32	83584673	46936	64.45	1774	1812	1764	2300	1240	1771	1780.82	0.49	0	-486	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	687	-45.30	1.30	12	0.12	-40.00	1393.00	3060	20230322	-40.78	1757	20240315	3.13	2080	-12.88	20240216	1757	3.13	20240315	2970	-38.99	20230622	1757	3.13	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
21	20240327	131116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1770	-1	5	-0.06	52066172	29381	40.34	1774	1785	1764	2300	1240	1771	1772.10	0.49	0	-352	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	671	-44.25	1.27	12	0.08	-40.00	1393.00	3060	20230322	-42.16	1757	20240315	0.74	2080	-14.90	20240216	1757	0.74	20240315	2970	-40.40	20230622	1757	0.74	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
22	20240327	121117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1779	8	2	0.45	39370038	22226	30.52	1774	1785	1764	2300	1240	1771	1771.35	0.49	0	-272	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	675	-44.48	1.28	12	0.06	-40.00	1393.00	3060	20230322	-41.86	1757	20240315	1.25	2080	-14.47	20240216	1757	1.25	20240315	2970	-40.10	20230622	1757	1.25	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
23	20240327	111117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1782	11	2	0.62	38411273	21685	29.78	1774	1785	1764	2300	1240	1771	1771.33	0.49	0	-131	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	676	-44.55	1.28	12	0.06	-40.00	1393.00	3060	20230322	-41.76	1757	20240315	1.42	2080	-14.33	20240216	1757	1.42	20240315	2970	-40.00	20230622	1757	1.42	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
24	20240327	101114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1775	4	2	0.23	16835929	9485	13.02	1774	1785	1771	2300	1240	1771	1775.01	0.49	0	-294	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	673	-44.38	1.27	12	0.03	-40.00	1393.00	3060	20230322	-41.99	1757	20240315	1.02	2080	-14.66	20240216	1757	1.02	20240315	2970	-40.24	20230622	1757	1.02	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
25	20240327	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1785	14	2	0.79	11187357	6301	8.65	1774	1785	1771	2300	1240	1771	1775.49	0.49	0	-692	1835	1803	1784	1752	1733	1793	1742	38	529	100	1270	1	1	37932613	677	-44.62	1.28	12	0.02	-40.00	1393.00	3060	20230322	-41.67	1757	20240315	1.59	2080	-14.18	20240216	1757	1.59	20240315	2970	-39.90	20230622	1757	1.59	20240315	2.51	N	322780	100	37 억		186326	N	N	0	N	00	N
26	20240326	161011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1771	-28	5	-1.56	121720198	68531	401.00	1781	1816	1765	2335	1260	1799	1776.13	0.50	0	-1139	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	672	-44.27	1.27	12	0.18	-40.00	1393.00	3070	20230321	-42.31	1757	20240315	0.80	2080	-14.86	20240216	1757	0.80	20240315	2970	-40.37	20230622	1757	0.80	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
27	20240326	151105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1771	-28	5	-1.56	119853564	67477	394.83	1781	1816	1765	2335	1260	1799	1776.21	0.50	0	-985	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	672	-44.27	1.27	12	0.18	-40.00	1393.00	3070	20230321	-42.31	1757	20240315	0.80	2080	-14.86	20240216	1757	0.80	20240315	2970	-40.37	20230622	1757	0.80	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
28	20240326	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1772	-27	5	-1.50	112274935	63196	369.78	1781	1816	1765	2335	1260	1799	1776.61	0.50	0	1260	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	672	-44.30	1.27	12	0.17	-40.00	1393.00	3070	20230321	-42.28	1757	20240315	0.85	2080	-14.81	20240216	1757	0.85	20240315	2970	-40.34	20230622	1757	0.85	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
29	20240326	131057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1773	-26	5	-1.45	90795990	51046	298.69	1781	1816	1770	2335	1260	1799	1778.71	0.50	0	1258	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	673	-44.33	1.27	12	0.13	-40.00	1393.00	3070	20230321	-42.25	1757	20240315	0.91	2080	-14.76	20240216	1757	0.91	20240315	2970	-40.30	20230622	1757	0.91	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
30	20240326	121057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1775	-24	5	-1.33	87190781	49016	286.81	1781	1816	1770	2335	1260	1799	1778.82	0.50	0	1285	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	673	-44.38	1.27	12	0.13	-40.00	1393.00	3070	20230321	-42.18	1757	20240315	1.02	2080	-14.66	20240216	1757	1.02	20240315	2970	-40.24	20230622	1757	1.02	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
31	20240326	111053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1786	-13	5	-0.72	20926784	11718	68.57	1781	1816	1781	2335	1260	1799	1785.87	0.50	0	981	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	677	-44.65	1.28	12	0.03	-40.00	1393.00	3070	20230321	-41.82	1757	20240315	1.65	2080	-14.13	20240216	1757	1.65	20240315	2970	-39.87	20230622	1757	1.65	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
32	20240326	101104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1784	-15	5	-0.83	14497925	8114	47.48	1781	1816	1781	2335	1260	1799	1786.78	0.50	0	1526	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	677	-44.60	1.28	12	0.02	-40.00	1393.00	3070	20230321	-41.89	1757	20240315	1.54	2080	-14.23	20240216	1757	1.54	20240315	2970	-39.93	20230622	1757	1.54	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
33	20240326	091106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1794	-5	5	-0.28	791294	441	2.58	1781	1816	1781	2335	1260	1799	1794.32	0.50	0	-36	1842	1820	1805	1783	1768	1813	1776	38	536	100	1290	1	1	37932613	681	-44.85	1.29	12	0.00	-40.00	1393.00	3070	20230321	-41.56	1757	20240315	2.11	2080	-13.75	20240216	1757	2.11	20240315	2970	-39.60	20230622	1757	2.11	20240315	2.52	N	322780	100	37 억		188706	N	N	0	N	00	N
34	20240325	161142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1799	-8	5	-0.44	30164652	16770	89.86	1827	1827	1790	2345	1265	1807	1798.73	0.50	0	-718	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	682	-44.98	1.29	12	0.04	-40.00	1393.00	3070	20230321	-41.40	1757	20240315	2.39	2080	-13.51	20240216	1757	2.39	20240315	2970	-39.43	20230622	1757	2.39	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
35	20240325	151146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1790	-17	5	-0.94	28335140	15751	84.40	1827	1827	1790	2345	1265	1807	1798.94	0.50	0	-630	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	679	-44.75	1.28	12	0.04	-40.00	1393.00	3070	20230321	-41.69	1757	20240315	1.88	2080	-13.94	20240216	1757	1.88	20240315	2970	-39.73	20230622	1757	1.88	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
36	20240325	141144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1804	-3	5	-0.17	23952076	13308	71.31	1827	1827	1790	2345	1265	1807	1799.83	0.50	0	-611	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	684	-45.10	1.30	12	0.04	-40.00	1393.00	3070	20230321	-41.24	1757	20240315	2.68	2080	-13.27	20240216	1757	2.68	20240315	2970	-39.26	20230622	1757	2.68	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
37	20240325	131142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1801	-6	5	-0.33	21977361	12211	65.43	1827	1827	1790	2345	1265	1807	1799.80	0.50	0	-611	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	683	-45.02	1.29	12	0.03	-40.00	1393.00	3070	20230321	-41.34	1757	20240315	2.50	2080	-13.41	20240216	1757	2.50	20240315	2970	-39.36	20230622	1757	2.50	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
38	20240325	121146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1801	-6	5	-0.33	16127599	8963	48.03	1827	1827	1790	2345	1265	1807	1799.35	0.50	0	-541	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	683	-45.02	1.29	12	0.02	-40.00	1393.00	3070	20230321	-41.34	1757	20240315	2.50	2080	-13.41	20240216	1757	2.50	20240315	2970	-39.36	20230622	1757	2.50	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
39	20240325	111145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1800	-7	5	-0.39	12717038	7064	37.85	1827	1827	1792	2345	1265	1807	1800.26	0.50	0	-525	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	683	-45.00	1.29	12	0.02	-40.00	1393.00	3070	20230321	-41.37	1757	20240315	2.45	2080	-13.46	20240216	1757	2.45	20240315	2970	-39.39	20230622	1757	2.45	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
40	20240325	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1805	-2	5	-0.11	6328620	3505	18.78	1827	1827	1799	2345	1265	1807	1805.60	0.50	0	-456	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	685	-45.12	1.30	12	0.01	-40.00	1393.00	3070	20230321	-41.21	1757	20240315	2.73	2080	-13.22	20240216	1757	2.73	20240315	2970	-39.23	20230622	1757	2.73	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
41	20240325	091147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1808	1	2	0.06	1305578	717	3.84	1827	1827	1806	2345	1265	1807	1820.89	0.50	0	-188	1856	1831	1809	1784	1762	1820	1773	38	538	100	1300	1	1	37932613	686	-45.20	1.30	12	0.00	-40.00	1393.00	3070	20230321	-41.11	1757	20240315	2.90	2080	-13.08	20240216	1757	2.90	20240315	2970	-39.12	20230622	1757	2.90	20240315	2.51	N	322780	100	37 억		189425	N	N	0	N	00	N
42	20240322	161145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1807	1	2	0.06	33450652	18513	29.65	1812	1834	1787	2345	1265	1806	1806.87	0.51	0	-4070	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	685	-45.17	1.30	12	0.05	-40.00	1393.00	3070	20230321	-41.14	1757	20240315	2.85	2080	-13.12	20240216	1757	2.85	20240315	3060	-40.95	20230322	1757	2.85	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
43	20240322	151149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1806	0	3	0.00	32895903	18206	29.16	1812	1834	1787	2345	1265	1806	1806.87	0.51	0	-4020	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	685	-45.15	1.30	12	0.05	-40.00	1393.00	3070	20230321	-41.17	1757	20240315	2.79	2080	-13.17	20240216	1757	2.79	20240315	3060	-40.98	20230322	1757	2.79	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
44	20240322	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1809	3	2	0.17	27555445	15239	24.41	1812	1834	1787	2345	1265	1806	1808.22	0.51	0	-4019	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	686	-45.23	1.30	12	0.04	-40.00	1393.00	3070	20230321	-41.07	1757	20240315	2.96	2080	-13.03	20240216	1757	2.96	20240315	3060	-40.88	20230322	1757	2.96	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
45	20240322	131141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1806	0	3	0.00	18775853	10379	16.62	1812	1834	1787	2345	1265	1806	1809.02	0.51	0	-3420	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	685	-45.15	1.30	12	0.03	-40.00	1393.00	3070	20230321	-41.17	1757	20240315	2.79	2080	-13.17	20240216	1757	2.79	20240315	3060	-40.98	20230322	1757	2.79	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
46	20240322	121138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1808	2	2	0.11	17890284	9888	15.84	1812	1834	1787	2345	1265	1806	1809.29	0.51	0	-3419	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	686	-45.20	1.30	12	0.03	-40.00	1393.00	3070	20230321	-41.11	1757	20240315	2.90	2080	-13.08	20240216	1757	2.90	20240315	3060	-40.92	20230322	1757	2.90	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
47	20240322	111145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1800	-6	5	-0.33	16427743	9078	14.54	1812	1834	1787	2345	1265	1806	1809.62	0.51	0	-3419	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	683	-45.00	1.29	12	0.02	-40.00	1393.00	3070	20230321	-41.37	1757	20240315	2.45	2080	-13.46	20240216	1757	2.45	20240315	3060	-41.18	20230322	1757	2.45	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
48	20240322	101136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1809	3	2	0.17	11530848	6365	10.19	1812	1834	1787	2345	1265	1806	1811.60	0.51	0	-2072	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	686	-45.23	1.30	12	0.02	-40.00	1393.00	3070	20230321	-41.07	1757	20240315	2.96	2080	-13.03	20240216	1757	2.96	20240315	3060	-40.88	20230322	1757	2.96	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
49	20240322	091136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1823	17	2	0.94	8610703	4751	7.61	1812	1834	1787	2345	1265	1806	1812.40	0.51	0	-1102	1834	1820	1801	1787	1768	1810	1777	38	539	100	1300	1	1	37932613	692	-45.58	1.31	12	0.01	-40.00	1393.00	3070	20230321	-40.62	1757	20240315	3.76	2080	-12.36	20240216	1757	3.76	20240315	3060	-40.42	20230322	1757	3.76	20240315	2.51	N	322780	100	37 억		193496	N	N	0	N	00	N
50	20240321	161140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1806	6	2	0.33	112360932	62439	87.62	1810	1815	1782	2340	1260	1800	1799.53	0.53	0	-10630	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	685	-45.15	1.30	12	0.16	-40.00	1393.00	3070	20230321	-41.17	1757	20240315	2.79	2080	-13.17	20240216	1757	2.79	20240315	3070	-41.17	20230321	1757	2.79	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
51	20240321	151137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1805	5	2	0.28	105294658	58512	82.11	1810	1815	1784	2340	1260	1800	1799.54	0.53	0	-9904	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	685	-45.12	1.30	12	0.15	-40.00	1393.00	3070	20230321	-41.21	1757	20240315	2.73	2080	-13.22	20240216	1757	2.73	20240315	3070	-41.21	20230321	1757	2.73	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
52	20240321	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1806	6	2	0.33	81479193	45207	63.44	1810	1815	1792	2340	1260	1800	1802.36	0.53	0	-10733	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	685	-45.15	1.30	12	0.12	-40.00	1393.00	3070	20230321	-41.17	1757	20240315	2.79	2080	-13.17	20240216	1757	2.79	20240315	3070	-41.17	20230321	1757	2.79	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
53	20240321	131124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1805	5	2	0.28	38020763	21062	29.56	1810	1815	1796	2340	1260	1800	1805.18	0.53	0	-9593	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	685	-45.12	1.30	12	0.06	-40.00	1393.00	3070	20230321	-41.21	1757	20240315	2.73	2080	-13.22	20240216	1757	2.73	20240315	3070	-41.21	20230321	1757	2.73	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
54	20240321	121139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1807	7	2	0.39	37396008	20715	29.07	1810	1815	1796	2340	1260	1800	1805.26	0.53	0	-9593	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	685	-45.17	1.30	12	0.05	-40.00	1393.00	3070	20230321	-41.14	1757	20240315	2.85	2080	-13.12	20240216	1757	2.85	20240315	3070	-41.14	20230321	1757	2.85	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
55	20240321	111136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1798	-2	5	-0.11	31712023	17552	24.63	1810	1815	1796	2340	1260	1800	1806.75	0.53	0	-8934	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	682	-44.95	1.29	12	0.05	-40.00	1393.00	3070	20230321	-41.43	1757	20240315	2.33	2080	-13.56	20240216	1757	2.33	20240315	3070	-41.43	20230321	1757	2.33	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
56	20240321	101138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1810	10	2	0.56	24566305	13582	19.06	1810	1815	1796	2340	1260	1800	1808.74	0.53	0	-7353	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	687	-45.25	1.30	12	0.04	-40.00	1393.00	3070	20230321	-41.04	1757	20240315	3.02	2080	-12.98	20240216	1757	3.02	20240315	3070	-41.04	20230321	1757	3.02	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
57	20240321	091144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1800	0	3	0.00	242510	134	0.19	1810	1810	1800	2340	1260	1800	1809.78	0.53	0	-3	1823	1811	1788	1776	1753	1817	1782	38	540	100	1290	1	1	37932613	683	-45.00	1.29	12	0.00	-40.00	1393.00	3070	20230321	-41.37	1757	20240315	2.45	2080	-13.46	20240216	1757	2.45	20240315	3070	-41.37	20230321	1757	2.45	20240315	2.54	N	322780	100	37 억		202778	N	N	0	N	00	N
58	20240320	161124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1800	9	2	0.50	124957045	70257	75.05	1799	1800	1765	2325	1254	1791	1778.46	0.55	0	-7074	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	683	-45.00	1.29	12	0.19	-40.00	1393.00	3070	20230321	-41.37	1757	20240315	2.45	2080	-13.46	20240216	1757	2.45	20240315	3070	-41.37	20230321	1757	2.45	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
59	20240320	151128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1777	-14	5	-0.78	119973612	67484	72.08	1799	1799	1765	2325	1254	1791	1777.81	0.55	0	-6800	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	674	-44.42	1.28	12	0.18	-40.00	1393.00	3070	20230321	-42.12	1757	20240315	1.14	2080	-14.57	20240216	1757	1.14	20240315	3070	-42.12	20230321	1757	1.14	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
60	20240320	141134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1786	-5	5	-0.28	100183206	56408	60.25	1799	1799	1765	2325	1254	1791	1776.05	0.55	0	-4476	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	677	-44.65	1.28	12	0.15	-40.00	1393.00	3070	20230321	-41.82	1757	20240315	1.65	2080	-14.13	20240216	1757	1.65	20240315	3070	-41.82	20230321	1757	1.65	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
61	20240320	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1777	-14	5	-0.78	87930825	49525	52.90	1799	1799	1765	2325	1254	1791	1775.48	0.55	0	-3293	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	674	-44.42	1.28	12	0.13	-40.00	1393.00	3070	20230321	-42.12	1757	20240315	1.14	2080	-14.57	20240216	1757	1.14	20240315	3070	-42.12	20230321	1757	1.14	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
62	20240320	121126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1778	-13	5	-0.73	54493188	30676	32.77	1799	1799	1765	2325	1254	1791	1776.41	0.55	0	-3034	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	674	-44.45	1.28	12	0.08	-40.00	1393.00	3070	20230321	-42.08	1757	20240315	1.20	2080	-14.52	20240216	1757	1.20	20240315	3070	-42.08	20230321	1757	1.20	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
63	20240320	111128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1778	-13	5	-0.73	45813101	25792	27.55	1799	1799	1765	2325	1254	1791	1776.25	0.55	0	-2718	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	674	-44.45	1.28	12	0.07	-40.00	1393.00	3070	20230321	-42.08	1757	20240315	1.20	2080	-14.52	20240216	1757	1.20	20240315	3070	-42.08	20230321	1757	1.20	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
64	20240320	101121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1785	-6	5	-0.34	32598749	18387	19.64	1799	1799	1765	2325	1254	1791	1772.92	0.55	0	-352	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	677	-44.62	1.28	12	0.05	-40.00	1393.00	3070	20230321	-41.86	1757	20240315	1.59	2080	-14.18	20240216	1757	1.59	20240315	3070	-41.86	20230321	1757	1.59	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
65	20240320	091128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1774	-17	5	-0.95	17478155	9854	10.53	1799	1799	1765	2325	1254	1791	1773.71	0.55	0	-247	1872	1831	1799	1758	1726	1815	1742	38	534	100	1280	1	1	37932613	673	-44.35	1.27	12	0.03	-40.00	1393.00	3070	20230321	-42.21	1757	20240315	0.97	2080	-14.71	20240216	1757	0.97	20240315	3070	-42.21	20230321	1757	0.97	20240315	2.55	N	322780	100	37 억		209074	N	N	0	N	00	N
66	20240319	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1791	-24	5	-1.32	167357941	93618	249.55	1801	1840	1767	2355	1271	1815	1787.66	0.62	0	-24055	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	679	-44.77	1.29	12	0.25	-40.00	1393.00	3070	20230321	-41.66	1757	20240315	1.94	2080	-13.89	20240216	1757	1.94	20240315	3070	-41.66	20230321	1757	1.94	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
67	20240319	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1779	-36	5	-1.98	153021854	85537	228.01	1801	1840	1772	2355	1271	1815	1788.96	0.62	0	-24207	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	675	-44.48	1.28	12	0.23	-40.00	1393.00	3070	20230321	-42.05	1757	20240315	1.25	2080	-14.47	20240216	1757	1.25	20240315	3070	-42.05	20230321	1757	1.25	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
68	20240319	141125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1791	-24	5	-1.32	113394359	63273	168.66	1801	1840	1777	2355	1271	1815	1792.14	0.62	0	-18408	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	679	-44.77	1.29	12	0.17	-40.00	1393.00	3070	20230321	-41.66	1757	20240315	1.94	2080	-13.89	20240216	1757	1.94	20240315	3070	-41.66	20230321	1757	1.94	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
69	20240319	131053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1782	-33	5	-1.82	92627128	51647	137.67	1801	1840	1777	2355	1271	1815	1793.47	0.62	0	-15872	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	676	-44.55	1.28	12	0.14	-40.00	1393.00	3070	20230321	-41.95	1757	20240315	1.42	2080	-14.33	20240216	1757	1.42	20240315	3070	-41.95	20230321	1757	1.42	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
70	20240319	121117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1785	-30	5	-1.65	78858731	43957	117.17	1801	1840	1777	2355	1271	1815	1794.00	0.62	0	-14002	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	677	-44.62	1.28	12	0.12	-40.00	1393.00	3070	20230321	-41.86	1757	20240315	1.59	2080	-14.18	20240216	1757	1.59	20240315	3070	-41.86	20230321	1757	1.59	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
71	20240319	111123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1800	-15	5	-0.83	52764133	29336	78.20	1801	1840	1786	2355	1271	1815	1798.61	0.62	0	-7482	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	683	-45.00	1.29	12	0.08	-40.00	1393.00	3070	20230321	-41.37	1757	20240315	2.45	2080	-13.46	20240216	1757	2.45	20240315	3070	-41.37	20230321	1757	2.45	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
72	20240319	101125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1796	-19	5	-1.05	28526219	15856	42.27	1801	1811	1790	2355	1271	1815	1799.08	0.62	0	-3109	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	681	-44.90	1.29	12	0.04	-40.00	1393.00	3070	20230321	-41.50	1757	20240315	2.22	2080	-13.65	20240216	1757	2.22	20240315	3070	-41.50	20230321	1757	2.22	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
73	20240319	091126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1807	-8	5	-0.44	18663015	10364	27.63	1801	1811	1800	2355	1271	1815	1800.75	0.62	0	-2655	1853	1833	1819	1799	1785	1827	1793	38	540	100	1300	1	1	37932613	685	-45.17	1.30	12	0.03	-40.00	1393.00	3070	20230321	-41.14	1757	20240315	2.85	2080	-13.12	20240216	1757	2.85	20240315	3070	-41.14	20230321	1757	2.85	20240315	2.54	N	322780	100	37 억		233420	N	N	0	N	00	N
74	20240318	161117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1815	-24	5	-1.31	68091350	37514	20.51	1816	1839	1805	2390	1288	1839	1815.09	0.63	0	-6309	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	688	-45.38	1.30	12	0.10	-40.00	1393.00	3070	20230321	-40.88	1757	20240315	3.30	2080	-12.74	20240216	1757	3.30	20240315	3070	-40.88	20230321	1757	3.30	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
75	20240318	151117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1810	-29	5	-1.58	63472142	34967	19.11	1816	1839	1805	2390	1288	1839	1815.20	0.63	0	-5750	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	687	-45.25	1.30	12	0.09	-40.00	1393.00	3070	20230321	-41.04	1757	20240315	3.02	2080	-12.98	20240216	1757	3.02	20240315	3070	-41.04	20230321	1757	3.02	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
76	20240318	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1816	-23	5	-1.25	59406314	32722	17.89	1816	1839	1805	2390	1288	1839	1815.49	0.63	0	-5581	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	689	-45.40	1.30	12	0.09	-40.00	1393.00	3070	20230321	-40.85	1757	20240315	3.36	2080	-12.69	20240216	1757	3.36	20240315	3070	-40.85	20230321	1757	3.36	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
77	20240318	131116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1812	-27	5	-1.47	57154953	31484	17.21	1816	1839	1805	2390	1288	1839	1815.37	0.63	0	-4816	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	687	-45.30	1.30	12	0.08	-40.00	1393.00	3070	20230321	-40.98	1757	20240315	3.13	2080	-12.88	20240216	1757	3.13	20240315	3070	-40.98	20230321	1757	3.13	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
78	20240318	121110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1817	-22	5	-1.20	34799057	19114	10.45	1816	1839	1809	2390	1288	1839	1820.61	0.63	0	-3765	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	689	-45.42	1.30	12	0.05	-40.00	1393.00	3070	20230321	-40.81	1757	20240315	3.41	2080	-12.64	20240216	1757	3.41	20240315	3070	-40.81	20230321	1757	3.41	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
79	20240318	111120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1816	-23	5	-1.25	21104166	11551	6.31	1816	1839	1815	2390	1288	1839	1827.04	0.63	0	-2299	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	689	-45.40	1.30	12	0.03	-40.00	1393.00	3070	20230321	-40.85	1757	20240315	3.36	2080	-12.69	20240216	1757	3.36	20240315	3070	-40.85	20230321	1757	3.36	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
80	20240318	101116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1837	-2	5	-0.11	7226398	3941	2.15	1816	1839	1816	2390	1288	1839	1833.65	0.63	0	-787	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	697	-45.92	1.32	12	0.01	-40.00	1393.00	3070	20230321	-40.16	1757	20240315	4.55	2080	-11.68	20240216	1757	4.55	20240315	3070	-40.16	20230321	1757	4.55	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
81	20240318	091115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1837	-2	5	-0.11	790445	435	0.24	1816	1838	1816	2390	1288	1839	1817.11	0.63	0	-20	1895	1867	1812	1784	1729	1881	1798	38	551	100	1320	1	1	37932613	697	-45.92	1.32	12	0.00	-40.00	1393.00	3070	20230321	-40.16	1757	20240315	4.55	2080	-11.68	20240216	1757	4.55	20240315	3070	-40.16	20230321	1757	4.55	20240315	2.53	N	322780	100	37 억		239814	N	N	0	N	00	N
82	20240315	161103	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1839	0	3	0.00	327421485	182939	462.04	1810	1840	1757	2390	1288	1839	1789.76	0.66	0	-8184	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	698	-45.98	1.32	12	0.48	-40.00	1393.00	3070	20230310	-40.10	1757	20240315	4.67	2080	-11.59	20240216	1757	4.67	20240315	3070	-40.10	20230321	1757	4.67	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
83	20240315	151033	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1839	0	3	0.00	318884575	178294	450.31	1810	1840	1757	2390	1288	1839	1788.53	0.66	0	-6261	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	698	-45.98	1.32	12	0.47	-40.00	1393.00	3070	20230310	-40.10	1757	20240315	4.67	2080	-11.59	20240216	1757	4.67	20240315	3070	-40.10	20230321	1757	4.67	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
84	20240315	141007	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1838	-1	5	-0.05	296273183	165994	419.24	1810	1840	1757	2390	1288	1839	1784.84	0.66	0	-96	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	697	-45.95	1.32	12	0.44	-40.00	1393.00	3070	20230310	-40.13	1757	20240315	4.61	2080	-11.63	20240216	1757	4.61	20240315	3070	-40.13	20230321	1757	4.61	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
85	20240315	131105	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1793	-46	5	-2.50	255969217	143785	363.15	1810	1816	1757	2390	1288	1839	1780.22	0.66	0	-7524	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	680	-44.83	1.29	12	0.38	-40.00	1393.00	3070	20230310	-41.60	1757	20240315	2.05	2080	-13.80	20240216	1757	2.05	20240315	3070	-41.60	20230321	1757	2.05	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
86	20240315	121105	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1794	-45	5	-2.45	254240723	142822	360.72	1810	1816	1757	2390	1288	1839	1780.12	0.66	0	-6953	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	681	-44.85	1.29	12	0.38	-40.00	1393.00	3070	20230310	-41.56	1757	20240315	2.11	2080	-13.75	20240216	1757	2.11	20240315	3070	-41.56	20230321	1757	2.11	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
87	20240315	111101	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1790	-49	5	-2.66	224258584	126077	318.42	1810	1816	1757	2390	1288	1839	1778.74	0.66	0	-11346	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	679	-44.75	1.28	12	0.33	-40.00	1393.00	3070	20230310	-41.69	1757	20240315	1.88	2080	-13.94	20240216	1757	1.88	20240315	3070	-41.69	20230321	1757	1.88	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
88	20240315	101106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1777	-62	5	-3.37	195640712	110137	278.17	1810	1816	1757	2390	1288	1839	1776.34	0.66	0	-4802	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	674	-44.42	1.28	12	0.29	-40.00	1393.00	3070	20230310	-42.12	1757	20240315	1.14	2080	-14.57	20240216	1757	1.14	20240315	3070	-42.12	20230321	1757	1.14	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
89	20240315	091111	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1768	-71	5	-3.86	111736434	62656	158.25	1810	1816	1768	2390	1288	1839	1783.33	0.66	0	3857	1860	1849	1840	1829	1820	1845	1825	38	551	100	1320	1	1	37932613	671	-44.20	1.27	12	0.17	-40.00	1393.00	3070	20230310	-42.41	1768	20240315	0.00	2080	-15.00	20240216	1768	0.00	20240315	3070	-42.41	20230321	1768	0.00	20240315	2.54	N	322780	100	37 억		248868	N	N	0	N	00	N
90	20240314	161052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1839	9	2	0.49	72718261	39519	106.74	1840	1851	1831	2375	1281	1830	1840.10	0.67	0	-5488	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	698	-45.98	1.32	12	0.10	-40.00	1393.00	3180	20230309	-42.17	1820	20240308	1.04	2080	-11.59	20240216	1820	1.04	20240308	3070	-40.10	20230321	1820	1.04	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
91	20240314	151057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1832	2	2	0.11	67573162	36713	99.17	1840	1851	1832	2375	1281	1830	1840.58	0.67	0	-5503	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	695	-45.80	1.32	12	0.10	-40.00	1393.00	3180	20230309	-42.39	1820	20240308	0.66	2080	-11.92	20240216	1820	0.66	20240308	3070	-40.33	20230321	1820	0.66	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
92	20240314	141057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1834	4	2	0.22	49611271	26934	72.75	1840	1851	1833	2375	1281	1830	1841.96	0.67	0	-5055	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	696	-45.85	1.32	12	0.07	-40.00	1393.00	3180	20230309	-42.33	1820	20240308	0.77	2080	-11.83	20240216	1820	0.77	20240308	3070	-40.26	20230321	1820	0.77	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
93	20240314	131055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1834	4	2	0.22	45098050	24473	66.10	1840	1851	1833	2375	1281	1830	1842.77	0.67	0	-5554	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	696	-45.85	1.32	12	0.06	-40.00	1393.00	3180	20230309	-42.33	1820	20240308	0.77	2080	-11.83	20240216	1820	0.77	20240308	3070	-40.26	20230321	1820	0.77	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
94	20240314	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1846	16	2	0.87	33693358	18270	49.35	1840	1851	1833	2375	1281	1830	1844.19	0.67	0	-5414	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	700	-46.15	1.33	12	0.05	-40.00	1393.00	3180	20230309	-41.95	1820	20240308	1.43	2080	-11.25	20240216	1820	1.43	20240308	3070	-39.87	20230321	1820	1.43	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
95	20240314	111055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1844	14	2	0.77	21734957	11786	31.84	1840	1851	1833	2375	1281	1830	1844.13	0.67	0	-3495	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	699	-46.10	1.32	12	0.03	-40.00	1393.00	3180	20230309	-42.01	1820	20240308	1.32	2080	-11.35	20240216	1820	1.32	20240308	3070	-39.93	20230321	1820	1.32	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
96	20240314	101105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1834	4	2	0.22	7395904	4018	10.85	1840	1851	1833	2375	1281	1830	1840.69	0.67	0	-2798	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	696	-45.85	1.32	12	0.01	-40.00	1393.00	3180	20230309	-42.33	1820	20240308	0.77	2080	-11.83	20240216	1820	0.77	20240308	3070	-40.26	20230321	1820	0.77	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
97	20240314	091101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1848	18	2	0.98	2115550	1145	3.09	1840	1851	1833	2375	1281	1830	1847.64	0.67	0	-231	1862	1846	1838	1822	1814	1842	1818	38	545	100	1310	1	1	37932613	701	-46.20	1.33	12	0.00	-40.00	1393.00	3180	20230309	-41.89	1820	20240308	1.54	2080	-11.15	20240216	1820	1.54	20240308	3070	-39.80	20230321	1820	1.54	20240308	2.54	N	322780	100	37 억		254641	N	N	0	N	00	N
98	20240313	161042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1830	-14	5	-0.76	67601705	36822	103.54	1854	1854	1830	2395	1291	1844	1835.91	0.68	0	-3009	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	694	-45.75	1.31	12	0.10	-40.00	1393.00	3180	20230309	-42.45	1820	20240308	0.55	2080	-12.02	20240216	1820	0.55	20240308	3070	-40.39	20230321	1820	0.55	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
99	20240313	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1833	-11	5	-0.60	56100382	30538	85.87	1854	1854	1830	2395	1291	1844	1837.07	0.68	0	-2803	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	695	-45.83	1.32	12	0.08	-40.00	1393.00	3180	20230309	-42.36	1820	20240308	0.71	2080	-11.88	20240216	1820	0.71	20240308	3070	-40.29	20230321	1820	0.71	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
100	20240313	141045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1833	-11	5	-0.60	46281849	25182	70.81	1854	1854	1830	2395	1291	1844	1837.89	0.68	0	-3372	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	695	-45.83	1.32	12	0.07	-40.00	1393.00	3180	20230309	-42.36	1820	20240308	0.71	2080	-11.88	20240216	1820	0.71	20240308	3070	-40.29	20230321	1820	0.71	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
101	20240313	131054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1836	-8	5	-0.43	38072378	20704	58.22	1854	1854	1830	2395	1291	1844	1838.89	0.68	0	-3239	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	696	-45.90	1.32	12	0.05	-40.00	1393.00	3180	20230309	-42.26	1820	20240308	0.88	2080	-11.73	20240216	1820	0.88	20240308	3070	-40.20	20230321	1820	0.88	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
102	20240313	121048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1835	-9	5	-0.49	23554734	12830	36.08	1854	1854	1830	2395	1291	1844	1835.91	0.68	0	-1220	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	696	-45.88	1.32	12	0.03	-40.00	1393.00	3180	20230309	-42.30	1820	20240308	0.82	2080	-11.78	20240216	1820	0.82	20240308	3070	-40.23	20230321	1820	0.82	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
103	20240313	111045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1834	-10	5	-0.54	20710614	11281	31.72	1854	1854	1830	2395	1291	1844	1835.88	0.68	0	-999	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	696	-45.85	1.32	12	0.03	-40.00	1393.00	3180	20230309	-42.33	1820	20240308	0.77	2080	-11.83	20240216	1820	0.77	20240308	3070	-40.26	20230321	1820	0.77	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
104	20240313	101042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1840	-4	5	-0.22	8736923	4764	13.40	1854	1854	1830	2395	1291	1844	1833.95	0.68	0	-325	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	698	-46.00	1.32	12	0.01	-40.00	1393.00	3180	20230309	-42.14	1820	20240308	1.10	2080	-11.54	20240216	1820	1.10	20240308	3070	-40.07	20230321	1820	1.10	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
105	20240313	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1844	0	3	0.00	36894	20	0.06	1854	1854	1844	2395	1291	1844	1844.70	0.68	0	-19	1874	1858	1842	1826	1810	1851	1819	38	551	100	1320	1	1	37932613	699	-46.10	1.32	12	0.00	-40.00	1393.00	3180	20230309	-42.01	1820	20240308	1.32	2080	-11.35	20240216	1820	1.32	20240308	3070	-39.93	20230321	1820	1.32	20240308	2.54	N	322780	100	37 억		257633	N	N	0	N	00	N
106	20240312	161034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1844	-6	5	-0.32	65220476	35563	126.23	1850	1858	1826	2405	1295	1850	1833.94	0.68	0	1249	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	699	-46.10	1.32	12	0.09	-40.00	1393.00	3180	20230309	-42.01	1820	20240308	1.32	2080	-11.35	20240216	1820	1.32	20240308	3070	-39.93	20230321	1820	1.32	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
107	20240312	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1844	-6	5	-0.32	64578764	35215	124.99	1850	1858	1826	2405	1295	1850	1833.84	0.68	0	1305	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	699	-46.10	1.32	12	0.09	-40.00	1393.00	3180	20230309	-42.01	1820	20240308	1.32	2080	-11.35	20240216	1820	1.32	20240308	3070	-39.93	20230321	1820	1.32	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
108	20240312	141023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1831	-19	5	-1.03	58183500	31739	112.65	1850	1858	1826	2405	1295	1850	1833.19	0.68	0	1918	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	695	-45.77	1.31	12	0.08	-40.00	1393.00	3180	20230309	-42.42	1820	20240308	0.60	2080	-11.97	20240216	1820	0.60	20240308	3070	-40.36	20230321	1820	0.60	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
109	20240312	130941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1844	-6	5	-0.32	44393106	24242	86.04	1850	1858	1826	2405	1295	1850	1831.25	0.68	0	5496	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	699	-46.10	1.32	12	0.06	-40.00	1393.00	3180	20230309	-42.01	1820	20240308	1.32	2080	-11.35	20240216	1820	1.32	20240308	3070	-39.93	20230321	1820	1.32	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
110	20240312	121036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1834	-16	5	-0.86	40962916	22370	79.40	1850	1858	1826	2405	1295	1850	1831.15	0.68	0	5805	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	696	-45.85	1.32	12	0.06	-40.00	1393.00	3180	20230309	-42.33	1820	20240308	0.77	2080	-11.83	20240216	1820	0.77	20240308	3070	-40.26	20230321	1820	0.77	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
111	20240312	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1835	-15	5	-0.81	39176200	21392	75.93	1850	1858	1826	2405	1295	1850	1831.35	0.68	0	5792	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	696	-45.88	1.32	12	0.06	-40.00	1393.00	3180	20230309	-42.30	1820	20240308	0.82	2080	-11.78	20240216	1820	0.82	20240308	3070	-40.23	20230321	1820	0.82	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
112	20240312	101034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1849	-1	5	-0.05	17916456	9770	34.68	1850	1858	1827	2405	1295	1850	1833.82	0.68	0	1232	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	701	-46.23	1.33	12	0.03	-40.00	1393.00	3180	20230309	-41.86	1820	20240308	1.59	2080	-11.11	20240216	1820	1.59	20240308	3070	-39.77	20230321	1820	1.59	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
113	20240312	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1848	-2	5	-0.11	2829414	1530	5.43	1850	1858	1843	2405	1295	1850	1849.29	0.68	0	-696	1896	1873	1854	1831	1812	1863	1821	38	555	100	1330	1	1	37932613	701	-46.20	1.33	12	0.00	-40.00	1393.00	3180	20230309	-41.89	1820	20240308	1.54	2080	-11.15	20240216	1820	1.54	20240308	3070	-39.80	20230321	1820	1.54	20240308	2.55	N	322780	100	37 억		256885	N	N	0	N	00	N
114	20240311	161028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1850	-9	5	-0.48	52472587	28174	28.81	1877	1877	1835	2415	1302	1859	1862.45	0.70	0	-6938	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	702	-46.25	1.33	12	0.07	-40.00	1393.00	3180	20230309	-41.82	1820	20240308	1.65	2080	-11.06	20240216	1820	1.65	20240308	3070	-39.74	20230321	1820	1.65	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
115	20240311	151027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1850	-9	5	-0.48	49723084	26686	27.29	1877	1877	1835	2415	1302	1859	1863.26	0.70	0	-6740	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	702	-46.25	1.33	12	0.07	-40.00	1393.00	3180	20230309	-41.82	1820	20240308	1.65	2080	-11.06	20240216	1820	1.65	20240308	3070	-39.74	20230321	1820	1.65	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
116	20240311	141025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1857	-2	5	-0.11	40887498	21910	22.41	1877	1877	1857	2415	1302	1859	1866.16	0.70	0	-5778	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	704	-46.42	1.33	12	0.06	-40.00	1393.00	3180	20230309	-41.60	1820	20240308	2.03	2080	-10.72	20240216	1820	2.03	20240308	3070	-39.51	20230321	1820	2.03	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
117	20240311	131027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1861	2	2	0.11	18228405	9730	9.95	1877	1877	1860	2415	1302	1859	1873.42	0.70	0	-4902	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	706	-46.52	1.34	12	0.03	-40.00	1393.00	3180	20230309	-41.48	1820	20240308	2.25	2080	-10.53	20240216	1820	2.25	20240308	3070	-39.38	20230321	1820	2.25	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
118	20240311	121027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1861	2	2	0.11	17625123	9406	9.62	1877	1877	1860	2415	1302	1859	1873.82	0.70	0	-4900	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	706	-46.52	1.34	12	0.02	-40.00	1393.00	3180	20230309	-41.48	1820	20240308	2.25	2080	-10.53	20240216	1820	2.25	20240308	3070	-39.38	20230321	1820	2.25	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
119	20240311	111022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1861	2	2	0.11	17623262	9405	9.62	1877	1877	1860	2415	1302	1859	1873.82	0.70	0	-4900	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	706	-46.52	1.34	12	0.02	-40.00	1393.00	3180	20230309	-41.48	1820	20240308	2.25	2080	-10.53	20240216	1820	2.25	20240308	3070	-39.38	20230321	1820	2.25	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
120	20240311	101014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1860	1	2	0.05	16882079	9008	9.21	1877	1877	1860	2415	1302	1859	1874.12	0.70	0	-4850	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	706	-46.50	1.34	12	0.02	-40.00	1393.00	3180	20230309	-41.51	1820	20240308	2.20	2080	-10.58	20240216	1820	2.20	20240308	3070	-39.41	20230321	1820	2.20	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
121	20240311	091018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1866	7	2	0.38	474804	253	0.26	1877	1877	1866	2415	1302	1859	1876.70	0.70	0	-54	1890	1874	1847	1831	1804	1882	1839	38	556	100	1330	1	1	37932613	708	-46.65	1.34	12	0.00	-40.00	1393.00	3180	20230309	-41.32	1820	20240308	2.53	2080	-10.29	20240216	1820	2.53	20240308	3070	-39.22	20230321	1820	2.53	20240308	2.55	N	322780	100	37 억		263824	N	N	0	N	00	N
122	20240308	161022	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1859	2	2	0.11	179925356	97776	142.78	1857	1863	1820	2410	1300	1857	1840.18	0.74	0	-15726	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	705	-46.48	1.33	12	0.26	-40.00	1393.00	3180	20230309	-41.54	1820	20240308	2.14	2080	-10.62	20240216	1820	2.14	20240308	3180	-41.54	20230309	1820	2.14	20240308	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
123	20240308	151022	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1861	4	2	0.22	177399743	96412	140.79	1857	1863	1820	2410	1300	1857	1840.02	0.74	0	-15986	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	706	-46.52	1.34	12	0.25	-40.00	1393.00	3180	20230309	-41.48	1820	20240308	2.25	2080	-10.53	20240216	1820	2.25	20240308	3180	-41.48	20230309	1820	2.25	20240308	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
124	20240308	141014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1842	-15	5	-0.81	115955433	63285	92.42	1857	1859	1820	2410	1300	1857	1832.27	0.74	0	-13619	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	699	-46.05	1.32	12	0.17	-40.00	1393.00	3180	20230309	-42.08	1820	20240308	1.21	2080	-11.44	20240216	1820	1.21	20240308	3180	-42.08	20230309	1820	1.21	20240308	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
125	20240308	131010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1832	-25	5	-1.35	92172291	50305	73.46	1857	1859	1820	2410	1300	1857	1832.27	0.74	0	-11032	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	695	-45.80	1.32	12	0.13	-40.00	1393.00	3180	20230309	-42.39	1820	20240308	0.66	2080	-11.92	20240216	1820	0.66	20240308	3180	-42.39	20230309	1820	0.66	20240308	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
126	20240308	121013	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1832	-25	5	-1.35	80574990	43980	64.23	1857	1859	1820	2410	1300	1857	1832.08	0.74	0	-11171	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	695	-45.80	1.32	12	0.12	-40.00	1393.00	3180	20230309	-42.39	1820	20240308	0.66	2080	-11.92	20240216	1820	0.66	20240308	3180	-42.39	20230309	1820	0.66	20240308	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
127	20240308	111016	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1839	-18	5	-0.97	41627910	22697	33.14	1857	1859	1820	2410	1300	1857	1834.07	0.74	0	-8582	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	698	-45.98	1.32	12	0.06	-40.00	1393.00	3180	20230309	-42.17	1820	20240308	1.04	2080	-11.59	20240216	1820	1.04	20240308	3180	-42.17	20230309	1820	1.04	20240308	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
128	20240308	101010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1825	-32	5	-1.72	32248761	17557	25.64	1857	1859	1825	2410	1300	1857	1836.80	0.74	0	-6020	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	692	-45.62	1.31	12	0.05	-40.00	1393.00	3180	20230309	-42.61	1825	20240308	0.00	2080	-12.26	20240216	1825	0.00	20240308	3180	-42.61	20230309	1825	0.00	20240308	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
129	20240308	091010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1858	1	2	0.05	570126	307	0.45	1857	1858	1857	2410	1300	1857	1857.09	0.74	0	0	1901	1878	1857	1834	1813	1868	1824	38	553	100	1330	1	1	37932613	705	-46.45	1.33	12	0.00	-40.00	1393.00	3180	20230309	-41.57	1836	20240307	1.20	2080	-10.67	20240216	1836	1.20	20240307	3180	-41.57	20230309	1836	1.20	20240307	2.54	N	322780	100	37 억		279556	N	N	0	N	00	N
130	20240307	161010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1857	-23	5	-1.22	126656879	68428	74.80	1880	1880	1836	2440	1316	1880	1850.95	0.77	0	-11672	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	704	-46.42	1.33	12	0.18	-40.00	1393.00	3180	20230309	-41.60	1836	20240307	1.14	2080	-10.72	20240216	1836	1.14	20240307	3180	-41.60	20230309	1836	1.14	20240307	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
131	20240307	150952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1836	-44	5	-2.34	121652806	65731	71.86	1880	1880	1836	2440	1316	1880	1850.77	0.77	0	-10632	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	696	-45.90	1.32	12	0.17	-40.00	1393.00	3180	20230309	-42.26	1836	20240307	0.00	2080	-11.73	20240216	1836	0.00	20240307	3180	-42.26	20230309	1836	0.00	20240307	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
132	20240307	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1877	-3	5	-0.16	67615452	36469	39.87	1880	1880	1839	2440	1316	1880	1854.05	0.77	0	-11794	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	712	-46.92	1.35	12	0.10	-40.00	1393.00	3180	20230309	-40.97	1838	20240306	2.12	2080	-9.76	20240216	1838	2.12	20240306	3180	-40.97	20230309	1838	2.12	20240306	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
133	20240307	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1839	-41	5	-2.18	54579853	29473	32.22	1880	1880	1839	2440	1316	1880	1851.86	0.77	0	-10954	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	698	-45.98	1.32	12	0.08	-40.00	1393.00	3180	20230309	-42.17	1838	20240306	0.05	2080	-11.59	20240216	1838	0.05	20240306	3180	-42.17	20230309	1838	0.05	20240306	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
134	20240307	121004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1852	-28	5	-1.49	36808119	19835	21.68	1880	1880	1846	2440	1316	1880	1855.72	0.77	0	-8128	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	703	-46.30	1.33	12	0.05	-40.00	1393.00	3180	20230309	-41.76	1838	20240306	0.76	2080	-10.96	20240216	1838	0.76	20240306	3180	-41.76	20230309	1838	0.76	20240306	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
135	20240307	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1852	-28	5	-1.49	35436044	19095	20.87	1880	1880	1846	2440	1316	1880	1855.78	0.77	0	-7836	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	703	-46.30	1.33	12	0.05	-40.00	1393.00	3180	20230309	-41.76	1838	20240306	0.76	2080	-10.96	20240216	1838	0.76	20240306	3180	-41.76	20230309	1838	0.76	20240306	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
136	20240307	101003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1865	-15	5	-0.80	11413465	6160	6.73	1880	1880	1847	2440	1316	1880	1852.84	0.77	0	-3905	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	707	-46.62	1.34	12	0.02	-40.00	1393.00	3180	20230309	-41.35	1838	20240306	1.47	2080	-10.34	20240216	1838	1.47	20240306	3180	-41.35	20230309	1838	1.47	20240306	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
137	20240307	091005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1863	-17	5	-0.90	187674	100	0.11	1880	1880	1863	2440	1316	1880	1876.74	0.77	0	-51	1934	1906	1872	1844	1810	1890	1828	38	560	100	1350	1	1	37932613	707	-46.58	1.34	12	0.00	-40.00	1393.00	3180	20230309	-41.42	1838	20240306	1.36	2080	-10.43	20240216	1838	1.36	20240306	3180	-41.42	20230309	1838	1.36	20240306	2.55	N	322780	100	37 억		291181	N	N	0	N	00	N
138	20240306	160957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1880	-6	5	-0.32	169401970	91407	76.54	1886	1900	1838	2450	1321	1886	1853.27	0.78	0	-6847	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	713	-47.00	1.35	12	0.24	-40.00	1393.00	3180	20230309	-40.88	1838	20240306	2.29	2080	-9.62	20240216	1838	2.29	20240306	3180	-40.88	20230309	1838	2.29	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
139	20240306	150959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1845	-41	5	-2.17	152687950	82357	68.97	1886	1900	1838	2450	1321	1886	1853.98	0.78	0	-4213	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	700	-46.12	1.32	12	0.22	-40.00	1393.00	3180	20230309	-41.98	1838	20240306	0.38	2080	-11.30	20240216	1838	0.38	20240306	3180	-41.98	20230309	1838	0.38	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
140	20240306	141006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1852	-34	5	-1.80	150608244	81232	68.02	1886	1900	1838	2450	1321	1886	1854.05	0.78	0	-3841	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	703	-46.30	1.33	12	0.21	-40.00	1393.00	3180	20230309	-41.76	1838	20240306	0.76	2080	-10.96	20240216	1838	0.76	20240306	3180	-41.76	20230309	1838	0.76	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
141	20240306	131006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1844	-42	5	-2.23	132105526	71197	59.62	1886	1900	1838	2450	1321	1886	1855.49	0.78	0	-3293	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	699	-46.10	1.32	12	0.19	-40.00	1393.00	3180	20230309	-42.01	1838	20240306	0.33	2080	-11.35	20240216	1838	0.33	20240306	3180	-42.01	20230309	1838	0.33	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
142	20240306	121003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1851	-35	5	-1.86	78133698	41972	35.15	1886	1900	1838	2450	1321	1886	1861.57	0.78	0	-5373	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	702	-46.27	1.33	12	0.11	-40.00	1393.00	3180	20230309	-41.79	1838	20240306	0.71	2080	-11.01	20240216	1838	0.71	20240306	3180	-41.79	20230309	1838	0.71	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
143	20240306	111002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1879	-7	5	-0.37	21385752	11370	9.52	1886	1900	1838	2450	1321	1886	1880.89	0.78	0	-2583	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	713	-46.98	1.35	12	0.03	-40.00	1393.00	3180	20230309	-40.91	1838	20240306	2.23	2080	-9.66	20240216	1838	2.23	20240306	3180	-40.91	20230309	1838	2.23	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
144	20240306	100939	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1886	0	3	0.00	14185926	7570	6.34	1886	1900	1838	2450	1321	1886	1873.97	0.78	0	-2114	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	715	-47.15	1.35	12	0.02	-40.00	1393.00	3180	20230309	-40.69	1838	20240306	2.61	2080	-9.33	20240216	1838	2.61	20240306	3180	-40.69	20230309	1838	2.61	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
145	20240306	090957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1889	3	2	0.16	7507317	4012	3.36	1886	1900	1838	2450	1321	1886	1871.22	0.78	0	-2047	1926	1906	1879	1859	1832	1916	1869	38	564	100	1350	1	1	37932613	717	-47.23	1.36	12	0.01	-40.00	1393.00	3180	20230309	-40.60	1838	20240306	2.77	2080	-9.18	20240216	1838	2.77	20240306	3180	-40.60	20230309	1838	2.77	20240306	2.55	N	322780	100	37 억		297473	N	N	0	N	00	N
146	20240305	160953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1886	-13	5	-0.68	221959125	118811	338.79	1852	1899	1852	2465	1330	1899	1868.13	0.79	0	-451	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	715	-47.15	1.35	12	0.31	-40.00	1393.00	3180	20230309	-40.69	1852	20240305	1.84	2080	-9.33	20240216	1852	1.84	20240305	3180	-40.69	20230309	1852	1.84	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
147	20240305	150952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1878	-21	5	-1.11	208696902	111743	318.64	1852	1899	1852	2465	1330	1899	1867.65	0.79	0	-354	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	712	-46.95	1.35	12	0.29	-40.00	1393.00	3180	20230309	-40.94	1852	20240305	1.40	2080	-9.71	20240216	1852	1.40	20240305	3180	-40.94	20230309	1852	1.40	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
148	20240305	140941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1864	-35	5	-1.84	158664383	85040	242.49	1852	1899	1852	2465	1330	1899	1865.76	0.79	0	180	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	707	-46.60	1.34	12	0.22	-40.00	1393.00	3180	20230309	-41.38	1852	20240305	0.65	2080	-10.38	20240216	1852	0.65	20240305	3180	-41.38	20230309	1852	0.65	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
149	20240305	130943	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1860	-39	5	-2.05	131667397	70534	201.13	1852	1899	1852	2465	1330	1899	1866.72	0.79	0	-949	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	706	-46.50	1.34	12	0.19	-40.00	1393.00	3180	20230309	-41.51	1852	20240305	0.43	2080	-10.58	20240216	1852	0.43	20240305	3180	-41.51	20230309	1852	0.43	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
150	20240305	120945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1867	-32	5	-1.69	128549261	68859	196.35	1852	1899	1852	2465	1330	1899	1866.85	0.79	0	-950	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	708	-46.67	1.34	12	0.18	-40.00	1393.00	3180	20230309	-41.29	1852	20240305	0.81	2080	-10.24	20240216	1852	0.81	20240305	3180	-41.29	20230309	1852	0.81	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
151	20240305	110945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1893	-6	5	-0.32	80024171	42810	122.07	1852	1899	1852	2465	1330	1899	1869.29	0.79	0	3515	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	718	-47.33	1.36	12	0.11	-40.00	1393.00	3180	20230309	-40.47	1852	20240305	2.21	2080	-8.99	20240216	1852	2.21	20240305	3180	-40.47	20230309	1852	2.21	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
152	20240305	100942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1890	-9	5	-0.47	75087054	40186	114.59	1852	1899	1852	2465	1330	1899	1868.49	0.79	0	4571	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	717	-47.25	1.36	12	0.11	-40.00	1393.00	3180	20230309	-40.57	1852	20240305	2.05	2080	-9.13	20240216	1852	2.05	20240305	3180	-40.57	20230309	1852	2.05	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
153	20240305	090942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1897	-2	5	-0.11	51810805	27837	79.38	1852	1899	1852	2465	1330	1899	1861.22	0.79	0	5209	1915	1907	1892	1884	1869	1910	1887	38	566	100	1360	1	1	37932613	720	-47.42	1.36	12	0.07	-40.00	1393.00	3180	20230309	-40.35	1852	20240305	2.43	2080	-8.80	20240216	1852	2.43	20240305	3180	-40.35	20230309	1852	2.43	20240305	2.58	N	322780	100	37 억		298497	N	N	0	N	00	N
154	20240304	160942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1899	0	3	0.00	66167190	35015	81.67	1899	1900	1877	2465	1330	1899	1889.68	0.81	0	-8624	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	720	-47.48	1.36	12	0.09	-40.00	1393.00	3180	20230309	-40.28	1852	20240227	2.54	2080	-8.70	20240216	1852	2.54	20240227	3180	-40.28	20230309	1852	2.54	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N
155	20240304	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1886	-13	5	-0.68	64839612	34314	80.04	1899	1900	1877	2465	1330	1899	1889.60	0.81	0	-8547	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	715	-47.15	1.35	12	0.09	-40.00	1393.00	3180	20230309	-40.69	1852	20240227	1.84	2080	-9.33	20240216	1852	1.84	20240227	3180	-40.69	20230309	1852	1.84	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N
156	20240304	140906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1898	-1	5	-0.05	57589191	30491	71.12	1899	1900	1877	2465	1330	1899	1888.73	0.81	0	-6353	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	720	-47.45	1.36	12	0.08	-40.00	1393.00	3180	20230309	-40.31	1852	20240227	2.48	2080	-8.75	20240216	1852	2.48	20240227	3180	-40.31	20230309	1852	2.48	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N
157	20240304	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1885	-14	5	-0.74	40456392	21441	50.01	1899	1899	1877	2465	1330	1899	1886.87	0.81	0	-3181	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	715	-47.12	1.35	12	0.06	-40.00	1393.00	3180	20230309	-40.72	1852	20240227	1.78	2080	-9.38	20240216	1852	1.78	20240227	3180	-40.72	20230309	1852	1.78	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N
158	20240304	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1895	-4	5	-0.21	35541854	18841	43.95	1899	1899	1877	2465	1330	1899	1886.41	0.81	0	-1622	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	719	-47.38	1.36	12	0.05	-40.00	1393.00	3180	20230309	-40.41	1852	20240227	2.32	2080	-8.89	20240216	1852	2.32	20240227	3180	-40.41	20230309	1852	2.32	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N
159	20240304	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1881	-18	5	-0.95	34314195	18189	42.43	1899	1899	1877	2465	1330	1899	1886.54	0.81	0	-1754	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	714	-47.02	1.35	12	0.05	-40.00	1393.00	3180	20230309	-40.85	1852	20240227	1.57	2080	-9.57	20240216	1852	1.57	20240227	3180	-40.85	20230309	1852	1.57	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N
160	20240304	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1880	-19	5	-1.00	13744911	7297	17.02	1899	1899	1879	2465	1330	1899	1883.64	0.81	0	-1015	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	713	-47.00	1.35	12	0.02	-40.00	1393.00	3180	20230309	-40.88	1852	20240227	1.51	2080	-9.62	20240216	1852	1.51	20240227	3180	-40.88	20230309	1852	1.51	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N
161	20240304	090926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1890	-9	5	-0.47	1044192	550	1.28	1899	1899	1890	2465	1330	1899	1898.53	0.81	0	-64	1925	1911	1885	1871	1845	1919	1879	38	566	100	1360	1	1	37932613	717	-47.25	1.36	12	0.00	-40.00	1393.00	3180	20230309	-40.57	1852	20240227	2.05	2080	-9.13	20240216	1852	2.05	20240227	3180	-40.57	20230309	1852	2.05	20240227	2.58	N	322780	100	37 억		307054	N	N	0	N	00	N