KissMeData/046390/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	160507	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1691	-24	5	-1.40	260818802	152774	111.98	1715	1739	1691	2225	1201	1715	1707.22	0.32	0	-16997	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	730	-58.31	1.20	12	0.35	-29.00	1410.00	3660	20230419	-53.80	1651	20240322	2.42	2310	-26.80	20240125	1651	2.42	20240322	3660	-53.80	20230419	1651	2.42	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
3	20240329	150508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1698	-17	5	-0.99	228007902	133399	97.78	1715	1739	1696	2225	1201	1715	1709.20	0.32	0	-15117	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	733	-58.55	1.20	12	0.31	-29.00	1410.00	3660	20230419	-53.61	1651	20240322	2.85	2310	-26.49	20240125	1651	2.85	20240322	3660	-53.61	20230419	1651	2.85	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
4	20240329	140502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1699	-16	5	-0.93	204080677	119303	87.45	1715	1739	1698	2225	1201	1715	1710.59	0.32	0	-12666	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	734	-58.59	1.20	12	0.28	-29.00	1410.00	3660	20230419	-53.58	1651	20240322	2.91	2310	-26.45	20240125	1651	2.91	20240322	3660	-53.58	20230419	1651	2.91	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
5	20240329	130459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1698	-17	5	-0.99	181587572	106086	77.76	1715	1739	1698	2225	1201	1715	1711.69	0.32	0	-6683	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	733	-58.55	1.20	12	0.25	-29.00	1410.00	3660	20230419	-53.61	1651	20240322	2.85	2310	-26.49	20240125	1651	2.85	20240322	3660	-53.61	20230419	1651	2.85	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
6	20240329	120503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1700	-15	5	-0.87	166617878	97284	71.31	1715	1739	1700	2225	1201	1715	1712.69	0.32	0	-3974	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	734	-58.62	1.21	12	0.23	-29.00	1410.00	3660	20230419	-53.55	1651	20240322	2.97	2310	-26.41	20240125	1651	2.97	20240322	3660	-53.55	20230419	1651	2.97	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
7	20240329	110456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1709	-6	5	-0.35	131015034	76393	55.99	1715	1739	1700	2225	1201	1715	1715.01	0.32	0	-1037	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	738	-58.93	1.21	12	0.18	-29.00	1410.00	3660	20230419	-53.31	1651	20240322	3.51	2310	-26.02	20240125	1651	3.51	20240322	3660	-53.31	20230419	1651	3.51	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
8	20240329	100459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1713	-2	5	-0.12	93164707	54277	39.78	1715	1739	1700	2225	1201	1715	1716.48	0.32	0	-1360	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	740	-59.07	1.21	12	0.13	-29.00	1410.00	3660	20230419	-53.20	1651	20240322	3.76	2310	-25.84	20240125	1651	3.76	20240322	3660	-53.20	20230419	1651	3.76	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
9	20240329	090455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1710	-5	5	-0.29	67787515	39404	28.88	1715	1739	1702	2225	1201	1715	1720.37	0.32	0	-382	1740	1727	1702	1689	1664	1734	1696	86	510	200	1200	1	1	43172933	738	-58.97	1.21	12	0.09	-29.00	1410.00	3660	20230419	-53.28	1651	20240322	3.57	2310	-25.97	20240125	1651	3.57	20240322	3660	-53.28	20230419	1651	3.57	20240322	4.95	N	046390	200	86 억		138879	N	N	0	N	00	N
10	20240328	160501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1715	24	2	1.42	196513491	116165	165.59	1691	1715	1677	2195	1184	1691	1689.99	0.33	0	-1872	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	740	5.34	1.19	12	0.27	321.00	1446.00	3660	20230419	-53.14	1651	20240322	3.88	2310	-25.76	20240125	1651	3.88	20240322	3660	-53.14	20230419	1651	3.88	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
11	20240328	150502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1701	10	2	0.59	150539501	89312	127.31	1691	1709	1677	2195	1184	1691	1685.55	0.33	0	-1242	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	734	5.30	1.18	12	0.21	321.00	1446.00	3660	20230419	-53.52	1651	20240322	3.03	2310	-26.36	20240125	1651	3.03	20240322	3660	-53.52	20230419	1651	3.03	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
12	20240328	140455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1685	-6	5	-0.35	107953536	64201	91.52	1691	1699	1677	2195	1184	1691	1681.49	0.33	0	-11367	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	727	5.25	1.17	12	0.15	321.00	1446.00	3660	20230419	-53.96	1651	20240322	2.06	2310	-27.06	20240125	1651	2.06	20240322	3660	-53.96	20230419	1651	2.06	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
13	20240328	130453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1681	-10	5	-0.59	80719652	48020	68.45	1691	1699	1677	2195	1184	1691	1680.96	0.33	0	-8113	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	726	5.24	1.16	12	0.11	321.00	1446.00	3660	20230419	-54.07	1651	20240322	1.82	2310	-27.23	20240125	1651	1.82	20240322	3660	-54.07	20230419	1651	1.82	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
14	20240328	120458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1682	-9	5	-0.53	67517600	40169	57.26	1691	1699	1677	2195	1184	1691	1680.83	0.33	0	-5313	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	726	5.24	1.16	12	0.09	321.00	1446.00	3660	20230419	-54.04	1651	20240322	1.88	2310	-27.19	20240125	1651	1.88	20240322	3660	-54.04	20230419	1651	1.88	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
15	20240328	110456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1684	-7	5	-0.41	59943801	35662	50.83	1691	1699	1677	2195	1184	1691	1680.88	0.33	0	-4650	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	727	5.25	1.16	12	0.08	321.00	1446.00	3660	20230419	-53.99	1651	20240322	2.00	2310	-27.10	20240125	1651	2.00	20240322	3660	-53.99	20230419	1651	2.00	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
16	20240328	100456	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1685	-6	5	-0.35	36334159	21616	30.81	1691	1699	1677	2195	1184	1691	1680.88	0.33	0	-4311	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	727	5.25	1.17	12	0.05	321.00	1446.00	3660	20230419	-53.96	1651	20240322	2.06	2310	-27.06	20240125	1651	2.06	20240322	3660	-53.96	20230419	1651	2.06	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
17	20240328	090504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1685	-6	5	-0.35	1799195	1064	1.52	1691	1699	1685	2195	1184	1691	1690.97	0.33	0	-661	1725	1708	1697	1680	1669	1702	1674	86	504	200	1180	1	1	43172933	727	5.25	1.17	12	0.00	321.00	1446.00	3660	20230419	-53.96	1651	20240322	2.06	2310	-27.06	20240125	1651	2.06	20240322	3660	-53.96	20230419	1651	2.06	20240322	4.95	N	046390	200	86 억		140999	N	N	0	N	00	N
18	20240327	160502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1691	-8	5	-0.47	119148300	70153	64.98	1702	1714	1686	2205	1190	1699	1698.41	0.34	0	-8008	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	730	5.27	1.17	12	0.16	321.00	1446.00	3660	20230419	-53.80	1651	20240322	2.42	2310	-26.80	20240125	1651	2.42	20240322	3660	-53.80	20230419	1651	2.42	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
19	20240327	150504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1690	-9	5	-0.53	114269802	67267	62.30	1702	1714	1686	2205	1190	1699	1698.75	0.34	0	-7961	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	730	5.26	1.17	12	0.16	321.00	1446.00	3660	20230419	-53.83	1651	20240322	2.36	2310	-26.84	20240125	1651	2.36	20240322	3660	-53.83	20230419	1651	2.36	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
20	20240327	140505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1697	-2	5	-0.12	98928369	58193	53.90	1702	1714	1689	2205	1190	1699	1700.00	0.34	0	-7737	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	733	5.29	1.17	12	0.13	321.00	1446.00	3660	20230419	-53.63	1651	20240322	2.79	2310	-26.54	20240125	1651	2.79	20240322	3660	-53.63	20230419	1651	2.79	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
21	20240327	130504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1694	-5	5	-0.29	94193079	55400	51.31	1702	1714	1689	2205	1190	1699	1700.24	0.34	0	-6781	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	731	5.28	1.17	12	0.13	321.00	1446.00	3660	20230419	-53.72	1651	20240322	2.60	2310	-26.67	20240125	1651	2.60	20240322	3660	-53.72	20230419	1651	2.60	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
22	20240327	120505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1699	0	3	0.00	87981133	51741	47.92	1702	1714	1689	2205	1190	1699	1700.41	0.34	0	-5538	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	734	5.29	1.17	12	0.12	321.00	1446.00	3660	20230419	-53.58	1651	20240322	2.91	2310	-26.45	20240125	1651	2.91	20240322	3660	-53.58	20230419	1651	2.91	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
23	20240327	110502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1701	2	2	0.12	43735831	25651	23.76	1702	1714	1694	2205	1190	1699	1705.04	0.34	0	-7590	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	734	5.30	1.18	12	0.06	321.00	1446.00	3660	20230419	-53.52	1651	20240322	3.03	2310	-26.36	20240125	1651	3.03	20240322	3660	-53.52	20230419	1651	3.03	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
24	20240327	100459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1714	15	2	0.88	33390508	19598	18.15	1702	1714	1694	2205	1190	1699	1703.78	0.34	0	-5418	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	740	5.34	1.19	12	0.05	321.00	1446.00	3660	20230419	-53.17	1651	20240322	3.82	2310	-25.80	20240125	1651	3.82	20240322	3660	-53.17	20230419	1651	3.82	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
25	20240327	090505	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1701	2	2	0.12	1909289	1122	1.04	1702	1702	1701	2205	1190	1699	1701.72	0.34	0	-843	1751	1725	1698	1672	1645	1738	1685	86	506	200	1180	1	1	43172933	734	5.30	1.18	12	0.00	321.00	1446.00	3660	20230419	-53.52	1651	20240322	3.03	2310	-26.36	20240125	1651	3.03	20240322	3660	-53.52	20230419	1651	3.03	20240322	4.93	N	046390	200	86 억		148742	N	N	1	N	00	N
26	20240326	160422	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1699	28	2	1.68	183254913	107720	84.43	1671	1724	1671	2170	1170	1671	1701.22	0.35	0	-3886	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	734	5.29	1.17	12	0.25	321.00	1446.00	3660	20230419	-53.58	1651	20240322	2.91	2310	-26.45	20240125	1651	2.91	20240322	3660	-53.58	20230419	1651	2.91	20240322	4.90	N	046390	200	86 억		152858	N	N	1	N	00	N
27	20240326	150458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1696	25	2	1.50	168042708	98755	77.41	1671	1724	1671	2170	1170	1671	1701.62	0.35	0	-3703	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	732	5.28	1.17	12	0.23	321.00	1446.00	3660	20230419	-53.66	1651	20240322	2.73	2310	-26.58	20240125	1651	2.73	20240322	3660	-53.66	20230419	1651	2.73	20240322	4.90	N	046390	200	86 억		152858	N	N	0	N	00	N
28	20240326	140455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1699	28	2	1.68	156118281	91713	71.89	1671	1724	1671	2170	1170	1671	1702.25	0.35	0	-4129	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	734	5.29	1.17	12	0.21	321.00	1446.00	3660	20230419	-53.58	1651	20240322	2.91	2310	-26.45	20240125	1651	2.91	20240322	3660	-53.58	20230419	1651	2.91	20240322	4.90	N	046390	200	86 억		152858	N	N	0	N	00	N
29	20240326	130453	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1700	29	2	1.74	136638605	80234	62.89	1671	1724	1671	2170	1170	1671	1703.01	0.35	0	-4495	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	734	5.30	1.18	12	0.19	321.00	1446.00	3660	20230419	-53.55	1651	20240322	2.97	2310	-26.41	20240125	1651	2.97	20240322	3660	-53.55	20230419	1651	2.97	20240322	4.90	N	046390	200	86 억		152858	N	N	0	N	00	N
30	20240326	120455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1702	31	2	1.86	130925854	76876	60.26	1671	1724	1671	2170	1170	1671	1703.08	0.35	0	-3616	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	735	5.30	1.18	12	0.18	321.00	1446.00	3660	20230419	-53.50	1651	20240322	3.09	2310	-26.32	20240125	1651	3.09	20240322	3660	-53.50	20230419	1651	3.09	20240322	4.90	N	046390	200	86 억		152858	N	N	0	N	00	N
31	20240326	110449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1703	32	2	1.92	115535131	67826	53.16	1671	1724	1671	2170	1170	1671	1703.41	0.35	0	-4234	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	735	5.31	1.18	12	0.16	321.00	1446.00	3660	20230419	-53.47	1651	20240322	3.15	2310	-26.28	20240125	1651	3.15	20240322	3660	-53.47	20230419	1651	3.15	20240322	4.90	N	046390	200	86 억		152858	N	N	0	N	00	N
32	20240326	100458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1702	31	2	1.86	98899536	58036	45.49	1671	1724	1671	2170	1170	1671	1704.11	0.35	0	-4768	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	735	5.30	1.18	12	0.13	321.00	1446.00	3660	20230419	-53.50	1651	20240322	3.09	2310	-26.32	20240125	1651	3.09	20240322	3660	-53.50	20230419	1651	3.09	20240322	4.90	N	046390	200	86 억		152858	N	N	0	N	00	N
33	20240326	090454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1676	5	2	0.30	1860118	1111	0.87	1671	1690	1671	2170	1170	1671	1674.31	0.35	0	164	1713	1692	1674	1653	1635	1702	1663	86	499	200	1160	1	1	43172933	724	5.22	1.16	12	0.00	321.00	1446.00	3660	20230419	-54.21	1651	20240322	1.51	2310	-27.45	20240125	1651	1.51	20240322	3660	-54.21	20230419	1651	1.51	20240322	4.90	N	046390	200	86 억		152858	N	N	0	N	00	N
34	20240325	160511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1671	5	2	0.30	209333268	124595	124.23	1666	1695	1656	2165	1167	1666	1680.30	0.30	0	21321	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	721	5.21	1.16	12	0.29	321.00	1446.00	3660	20230419	-54.34	1651	20240322	1.21	2310	-27.66	20240125	1651	1.21	20240322	3660	-54.34	20230419	1651	1.21	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
35	20240325	150514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1678	12	2	0.72	191171078	113743	113.41	1666	1695	1656	2165	1167	1666	1680.73	0.30	0	21246	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	724	5.23	1.16	12	0.26	321.00	1446.00	3660	20230419	-54.15	1651	20240322	1.64	2310	-27.36	20240125	1651	1.64	20240322	3660	-54.15	20230419	1651	1.64	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
36	20240325	140512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1683	17	2	1.02	169037534	100596	100.30	1666	1695	1656	2165	1167	1666	1680.36	0.30	0	21638	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	727	5.24	1.16	12	0.23	321.00	1446.00	3660	20230419	-54.02	1651	20240322	1.94	2310	-27.14	20240125	1651	1.94	20240322	3660	-54.02	20230419	1651	1.94	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
37	20240325	130513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1688	22	2	1.32	150872279	89817	89.56	1666	1695	1656	2165	1167	1666	1679.77	0.30	0	25508	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	729	5.26	1.17	12	0.21	321.00	1446.00	3660	20230419	-53.88	1651	20240322	2.24	2310	-26.93	20240125	1651	2.24	20240322	3660	-53.88	20230419	1651	2.24	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
38	20240325	120517	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1688	22	2	1.32	123273455	73497	73.28	1666	1690	1656	2165	1167	1666	1677.26	0.30	0	30860	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	729	5.26	1.17	12	0.17	321.00	1446.00	3660	20230419	-53.88	1651	20240322	2.24	2310	-26.93	20240125	1651	2.24	20240322	3660	-53.88	20230419	1651	2.24	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
39	20240325	110512	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1689	23	2	1.38	94530366	56462	56.30	1666	1689	1656	2165	1167	1666	1674.23	0.30	0	25339	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	729	5.26	1.17	12	0.13	321.00	1446.00	3660	20230419	-53.85	1651	20240322	2.30	2310	-26.88	20240125	1651	2.30	20240322	3660	-53.85	20230419	1651	2.30	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
40	20240325	100513	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1680	14	2	0.84	68558597	41049	40.93	1666	1682	1656	2165	1167	1666	1670.16	0.30	0	20008	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	725	5.23	1.16	12	0.10	321.00	1446.00	3660	20230419	-54.10	1651	20240322	1.76	2310	-27.27	20240125	1651	1.76	20240322	3660	-54.10	20230419	1651	1.76	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
41	20240325	090514	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1661	-5	5	-0.30	5432238	3266	3.26	1666	1675	1656	2165	1167	1666	1663.27	0.30	0	20	1688	1677	1664	1653	1640	1670	1646	86	499	200	1160	1	1	43172933	717	5.17	1.15	12	0.01	321.00	1446.00	3660	20230419	-54.62	1651	20240322	0.61	2310	-28.10	20240125	1651	0.61	20240322	3660	-54.62	20230419	1651	0.61	20240322	4.95	N	046390	200	86 억		131537	N	N	0	N	00	N
42	20240322	160513	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1666	0	3	0.00	166112628	99999	85.71	1674	1675	1651	2165	1167	1666	1661.14	0.32	0	-7871	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	719	5.19	1.15	12	0.23	321.00	1446.00	3660	20230419	-54.48	1651	20240322	0.91	2310	-27.88	20240125	1651	0.91	20240322	3660	-54.48	20230419	1651	0.91	20240322	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
43	20240322	150515	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1666	0	3	0.00	152194210	91657	78.56	1674	1675	1651	2165	1167	1666	1660.48	0.32	0	-9552	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	719	5.19	1.15	12	0.21	321.00	1446.00	3660	20230419	-54.48	1651	20240322	0.91	2310	-27.88	20240125	1651	0.91	20240322	3660	-54.48	20230419	1651	0.91	20240322	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
44	20240322	140510	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1667	1	2	0.06	143146757	86226	73.90	1674	1675	1651	2165	1167	1666	1660.13	0.32	0	-9552	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	720	5.19	1.15	12	0.20	321.00	1446.00	3660	20230419	-54.45	1651	20240322	0.97	2310	-27.84	20240125	1651	0.97	20240322	3660	-54.45	20230419	1651	0.97	20240322	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
45	20240322	130513	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1662	-4	5	-0.24	133873568	80648	69.12	1674	1675	1651	2165	1167	1666	1659.97	0.32	0	-10756	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	718	5.18	1.15	12	0.19	321.00	1446.00	3660	20230419	-54.59	1651	20240322	0.67	2310	-28.05	20240125	1651	0.67	20240322	3660	-54.59	20230419	1651	0.67	20240322	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
46	20240322	120508	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1667	1	2	0.06	125161149	75415	64.64	1674	1675	1651	2165	1167	1666	1659.63	0.32	0	-11047	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	720	5.19	1.15	12	0.17	321.00	1446.00	3660	20230419	-54.45	1651	20240322	0.97	2310	-27.84	20240125	1651	0.97	20240322	3660	-54.45	20230419	1651	0.97	20240322	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
47	20240322	110513	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1664	-2	5	-0.12	115754028	69760	59.79	1674	1675	1651	2165	1167	1666	1659.32	0.32	0	-11370	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	718	5.18	1.15	12	0.16	321.00	1446.00	3660	20230419	-54.54	1651	20240322	0.79	2310	-27.97	20240125	1651	0.79	20240322	3660	-54.54	20230419	1651	0.79	20240322	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
48	20240322	100509	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1660	-6	5	-0.36	94840366	57153	48.99	1674	1675	1651	2165	1167	1666	1659.41	0.32	0	-11370	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	717	5.17	1.15	12	0.13	321.00	1446.00	3660	20230419	-54.64	1651	20240322	0.55	2310	-28.14	20240125	1651	0.55	20240322	3660	-54.64	20230419	1651	0.55	20240322	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
49	20240322	090508	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1675	9	2	0.54	3872265	2317	1.99	1674	1675	1667	2165	1167	1666	1671.24	0.32	0	-343	1691	1678	1672	1659	1653	1675	1656	86	499	200	1160	1	1	43172933	723	5.22	1.16	12	0.01	321.00	1446.00	3660	20230419	-54.23	1666	20240321	0.54	2310	-27.49	20240125	1666	0.54	20240321	3660	-54.23	20230419	1666	0.54	20240321	4.97	N	046390	200	86 억		139389	N	N	0	N	00	N
50	20240321	160508	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1666	-11	5	-0.66	194194196	116031	157.00	1677	1685	1666	2180	1174	1677	1673.64	0.31	0	4067	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	719	5.19	1.15	12	0.27	321.00	1446.00	3660	20230419	-54.48	1666	20240321	0.00	2310	-27.88	20240125	1666	0.00	20240321	3660	-54.48	20230419	1666	0.00	20240321	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
51	20240321	150509	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1676	-1	5	-0.06	140208392	83694	113.25	1677	1685	1670	2180	1174	1677	1675.25	0.31	0	3776	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	724	5.22	1.16	12	0.19	321.00	1446.00	3660	20230419	-54.21	1670	20240321	0.36	2310	-27.45	20240125	1670	0.36	20240321	3660	-54.21	20230419	1670	0.36	20240321	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
52	20240321	140509	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1678	1	2	0.06	129733638	77442	104.79	1677	1685	1670	2180	1174	1677	1675.24	0.31	0	6058	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	724	5.23	1.16	12	0.18	321.00	1446.00	3660	20230419	-54.15	1670	20240321	0.48	2310	-27.36	20240125	1670	0.48	20240321	3660	-54.15	20230419	1670	0.48	20240321	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
53	20240321	130504	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1678	1	2	0.06	118212753	70569	95.49	1677	1685	1670	2180	1174	1677	1675.14	0.31	0	6514	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	724	5.23	1.16	12	0.16	321.00	1446.00	3660	20230419	-54.15	1670	20240321	0.48	2310	-27.36	20240125	1670	0.48	20240321	3660	-54.15	20230419	1670	0.48	20240321	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
54	20240321	120509	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1673	-4	5	-0.24	92408660	55167	74.65	1677	1685	1670	2180	1174	1677	1675.07	0.31	0	6428	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	722	5.21	1.16	12	0.13	321.00	1446.00	3660	20230419	-54.29	1670	20240321	0.18	2310	-27.58	20240125	1670	0.18	20240321	3660	-54.29	20230419	1670	0.18	20240321	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
55	20240321	110508	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1678	1	2	0.06	71531825	42702	57.78	1677	1685	1670	2180	1174	1677	1675.14	0.31	0	9076	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	724	5.23	1.16	12	0.10	321.00	1446.00	3660	20230419	-54.15	1670	20240321	0.48	2310	-27.36	20240125	1670	0.48	20240321	3660	-54.15	20230419	1670	0.48	20240321	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
56	20240321	100510	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1677	0	3	0.00	29338862	17481	23.65	1677	1685	1675	2180	1174	1677	1678.33	0.31	0	1641	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	724	5.22	1.16	12	0.04	321.00	1446.00	3660	20230419	-54.18	1675	20240321	0.12	2310	-27.40	20240125	1675	0.12	20240321	3660	-54.18	20230419	1675	0.12	20240321	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
57	20240321	090511	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1678	1	2	0.06	1472453	878	1.19	1677	1678	1677	2180	1174	1677	1677.05	0.31	0	0	1699	1687	1681	1669	1663	1685	1667	86	503	200	1170	1	1	43172933	724	5.23	1.16	12	0.00	321.00	1446.00	3660	20230419	-54.15	1675	20240320	0.18	2310	-27.36	20240125	1675	0.18	20240320	3660	-54.15	20230419	1675	0.18	20240320	5.01	N	046390	200	86 억		135323	N	N	0	N	00	N
58	20240320	160505	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1677	-8	5	-0.47	119667083	71257	62.27	1680	1693	1675	2190	1180	1685	1679.40	0.33	0	-8478	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	724	5.22	1.16	12	0.17	321.00	1446.00	3660	20230419	-54.18	1675	20240320	0.12	2310	-27.40	20240125	1675	0.12	20240320	3660	-54.18	20230419	1675	0.12	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
59	20240320	150505	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1680	-5	5	-0.30	109736329	65335	57.09	1680	1693	1675	2190	1180	1685	1679.59	0.33	0	-8320	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	725	5.23	1.16	12	0.15	321.00	1446.00	3660	20230419	-54.10	1675	20240320	0.30	2310	-27.27	20240125	1675	0.30	20240320	3660	-54.10	20230419	1675	0.30	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
60	20240320	140510	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1683	-2	5	-0.12	90953091	54144	47.32	1680	1693	1675	2190	1180	1685	1679.84	0.33	0	-7679	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	727	5.24	1.16	12	0.13	321.00	1446.00	3660	20230419	-54.02	1675	20240320	0.48	2310	-27.14	20240125	1675	0.48	20240320	3660	-54.02	20230419	1675	0.48	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
61	20240320	130512	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1683	-2	5	-0.12	82288436	48983	42.80	1680	1693	1675	2190	1180	1685	1679.94	0.33	0	-6846	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	727	5.24	1.16	12	0.11	321.00	1446.00	3660	20230419	-54.02	1675	20240320	0.48	2310	-27.14	20240125	1675	0.48	20240320	3660	-54.02	20230419	1675	0.48	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
62	20240320	120508	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1684	-1	5	-0.06	74104373	44113	38.55	1680	1693	1675	2190	1180	1685	1679.88	0.33	0	-5456	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	727	5.25	1.16	12	0.10	321.00	1446.00	3660	20230419	-53.99	1675	20240320	0.54	2310	-27.10	20240125	1675	0.54	20240320	3660	-53.99	20230419	1675	0.54	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
63	20240320	110508	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1676	-9	5	-0.53	57390301	34149	29.84	1680	1693	1675	2190	1180	1685	1680.59	0.33	0	-3251	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	724	5.22	1.16	12	0.08	321.00	1446.00	3660	20230419	-54.21	1675	20240320	0.06	2310	-27.45	20240125	1675	0.06	20240320	3660	-54.21	20230419	1675	0.06	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
64	20240320	100505	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1688	3	2	0.18	32563020	19362	16.92	1680	1693	1680	2190	1180	1685	1681.80	0.33	0	-755	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	729	5.26	1.17	12	0.04	321.00	1446.00	3660	20230419	-53.88	1680	20240320	0.48	2310	-26.93	20240125	1680	0.48	20240320	3660	-53.88	20230419	1680	0.48	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
65	20240320	090504	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1685	0	3	0.00	4379111	2604	2.28	1680	1685	1680	2190	1180	1685	1681.69	0.33	0	-239	1704	1694	1687	1677	1670	1691	1674	86	505	200	1170	1	1	43172933	727	5.25	1.17	12	0.01	321.00	1446.00	3660	20230419	-53.96	1680	20240320	0.30	2310	-27.06	20240125	1680	0.30	20240320	3660	-53.96	20230419	1680	0.30	20240320	5.03	N	046390	200	86 억		143744	N	N	0	N	00	N
66	20240319	160459	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1685	-16	5	-0.94	191965500	113874	150.15	1695	1697	1680	2210	1191	1701	1685.77	0.40	0	-30124	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	727	5.25	1.17	12	0.26	321.00	1446.00	3660	20230419	-53.96	1680	20240319	0.30	2310	-27.06	20240125	1680	0.30	20240319	3660	-53.96	20230419	1680	0.30	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
67	20240319	150506	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1685	-16	5	-0.94	182042055	107987	142.38	1695	1697	1680	2210	1191	1701	1685.78	0.40	0	-30114	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	727	5.25	1.17	12	0.25	321.00	1446.00	3660	20230419	-53.96	1680	20240319	0.30	2310	-27.06	20240125	1680	0.30	20240319	3660	-53.96	20230419	1680	0.30	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
68	20240319	140506	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1688	-13	5	-0.76	175668265	104206	137.40	1695	1697	1680	2210	1191	1701	1685.78	0.40	0	-28865	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	729	5.26	1.17	12	0.24	321.00	1446.00	3660	20230419	-53.88	1680	20240319	0.48	2310	-26.93	20240125	1680	0.48	20240319	3660	-53.88	20230419	1680	0.48	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
69	20240319	130438	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1684	-17	5	-1.00	148153698	87846	115.83	1695	1697	1681	2210	1191	1701	1686.52	0.40	0	-26203	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	727	5.25	1.16	12	0.20	321.00	1446.00	3660	20230419	-53.99	1681	20240319	0.18	2310	-27.10	20240125	1681	0.18	20240319	3660	-53.99	20230419	1681	0.18	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
70	20240319	120504	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1691	-10	5	-0.59	114715369	67975	89.63	1695	1697	1681	2210	1191	1701	1687.61	0.40	0	-13353	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	730	5.27	1.17	12	0.16	321.00	1446.00	3660	20230419	-53.80	1681	20240319	0.59	2310	-26.80	20240125	1681	0.59	20240319	3660	-53.80	20230419	1681	0.59	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
71	20240319	110504	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1693	-8	5	-0.47	109907900	65130	85.88	1695	1697	1681	2210	1191	1701	1687.52	0.40	0	-11182	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	731	5.27	1.17	12	0.15	321.00	1446.00	3660	20230419	-53.74	1681	20240319	0.71	2310	-26.71	20240125	1681	0.71	20240319	3660	-53.74	20230419	1681	0.71	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
72	20240319	100505	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1688	-13	5	-0.76	84194915	49905	65.80	1695	1695	1681	2210	1191	1701	1687.10	0.40	0	-10530	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	729	5.26	1.17	12	0.12	321.00	1446.00	3660	20230419	-53.88	1681	20240319	0.42	2310	-26.93	20240125	1681	0.42	20240319	3660	-53.88	20230419	1681	0.42	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
73	20240319	090504	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1694	-7	5	-0.41	13139195	7766	10.24	1695	1695	1686	2210	1191	1701	1691.89	0.40	0	-2605	1721	1711	1705	1695	1689	1716	1700	86	509	200	1190	1	1	43172933	731	5.28	1.17	12	0.02	321.00	1446.00	3660	20230419	-53.72	1686	20240319	0.47	2310	-26.67	20240125	1686	0.47	20240319	3660	-53.72	20230419	1686	0.47	20240319	5.04	N	046390	200	86 억		173846	N	N	0	N	00	N
74	20240318	160501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1701	-6	5	-0.35	129089974	75842	66.69	1699	1715	1699	2215	1195	1707	1702.06	0.40	0	308	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	734	5.30	1.18	12	0.18	321.00	1446.00	3660	20230419	-53.52	1695	20231026	0.35	2310	-26.36	20240125	1699	0.12	20240318	3660	-53.52	20230419	1695	0.35	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
75	20240318	150504	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1701	-6	5	-0.35	118160830	69417	61.04	1699	1715	1699	2215	1195	1707	1702.16	0.40	0	624	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	734	5.30	1.18	12	0.16	321.00	1446.00	3660	20230419	-53.52	1695	20231026	0.35	2310	-26.36	20240125	1699	0.12	20240318	3660	-53.52	20230419	1695	0.35	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
76	20240318	140501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1700	-7	5	-0.41	91900427	53973	47.46	1699	1715	1699	2215	1195	1707	1702.67	0.40	0	1298	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	734	5.30	1.18	12	0.13	321.00	1446.00	3660	20230419	-53.55	1695	20231026	0.29	2310	-26.41	20240125	1699	0.06	20240318	3660	-53.55	20230419	1695	0.29	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
77	20240318	130502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1702	-5	5	-0.29	82229475	48288	42.46	1699	1715	1699	2215	1195	1707	1702.86	0.40	0	1827	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	735	5.30	1.18	12	0.11	321.00	1446.00	3660	20230419	-53.50	1695	20231026	0.41	2310	-26.32	20240125	1699	0.18	20240318	3660	-53.50	20230419	1695	0.41	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
78	20240318	120500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1700	-7	5	-0.41	72056098	42307	37.20	1699	1715	1699	2215	1195	1707	1703.13	0.40	0	2213	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	734	5.30	1.18	12	0.10	321.00	1446.00	3660	20230419	-53.55	1695	20231026	0.29	2310	-26.41	20240125	1699	0.06	20240318	3660	-53.55	20230419	1695	0.29	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
79	20240318	110503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1702	-5	5	-0.29	55586060	32619	28.68	1699	1715	1699	2215	1195	1707	1704.06	0.40	0	2340	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	735	5.30	1.18	12	0.08	321.00	1446.00	3660	20230419	-53.50	1695	20231026	0.41	2310	-26.32	20240125	1699	0.18	20240318	3660	-53.50	20230419	1695	0.41	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
80	20240318	100501	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1706	-1	5	-0.06	41068148	24083	21.18	1699	1715	1699	2215	1195	1707	1705.24	0.40	0	4960	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	737	5.31	1.18	12	0.06	321.00	1446.00	3660	20230419	-53.39	1695	20231026	0.65	2310	-26.15	20240125	1699	0.41	20240318	3660	-53.39	20230419	1695	0.65	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
81	20240318	090500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1714	7	2	0.41	7583680	4443	3.91	1699	1715	1699	2215	1195	1707	1706.87	0.40	0	1334	1737	1722	1711	1696	1685	1720	1694	86	508	200	1190	1	1	43172933	740	5.34	1.19	12	0.01	321.00	1446.00	3660	20230419	-53.17	1695	20231026	1.12	2310	-25.80	20240125	1699	0.88	20240318	3660	-53.17	20230419	1695	1.12	20231026	5.09	N	046390	200	86 억		173538	N	N	0	N	00	N
82	20240315	160455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1707	-9	5	-0.52	192106623	112428	131.98	1707	1726	1700	2230	1202	1716	1708.71	0.44	0	-16014	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	737	5.32	1.18	12	0.26	321.00	1446.00	3660	20230419	-53.36	1695	20231026	0.71	2310	-26.10	20240125	1700	0.41	20240315	3660	-53.36	20230419	1695	0.71	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
83	20240315	150433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1706	-10	5	-0.58	143995700	84159	98.80	1707	1726	1702	2230	1202	1716	1711.00	0.44	0	-14387	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	737	5.31	1.18	12	0.19	321.00	1446.00	3660	20230419	-53.39	1695	20231026	0.65	2310	-26.15	20240125	1702	0.24	20240315	3660	-53.39	20230419	1695	0.65	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
84	20240315	140431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1709	-7	5	-0.41	100211821	58509	68.69	1707	1726	1707	2230	1202	1716	1712.76	0.44	0	-13737	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	738	5.32	1.18	12	0.14	321.00	1446.00	3660	20230419	-53.31	1695	20231026	0.83	2310	-26.02	20240125	1707	0.12	20240315	3660	-53.31	20230419	1695	0.83	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
85	20240315	130458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1717	1	2	0.06	67599466	39443	46.30	1707	1726	1707	2230	1202	1716	1713.85	0.44	0	-12000	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	741	5.35	1.19	12	0.09	321.00	1446.00	3660	20230419	-53.09	1695	20231026	1.30	2310	-25.67	20240125	1707	0.59	20240315	3660	-53.09	20230419	1695	1.30	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
86	20240315	120459	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1716	0	3	0.00	62983373	36753	43.15	1707	1726	1707	2230	1202	1716	1713.69	0.44	0	-10997	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	741	5.35	1.19	12	0.09	321.00	1446.00	3660	20230419	-53.11	1695	20231026	1.24	2310	-25.71	20240125	1707	0.53	20240315	3660	-53.11	20230419	1695	1.24	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
87	20240315	110452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1719	3	2	0.17	56146347	32772	38.47	1707	1726	1707	2230	1202	1716	1713.24	0.44	0	-7935	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	742	5.36	1.19	12	0.08	321.00	1446.00	3660	20230419	-53.03	1695	20231026	1.42	2310	-25.58	20240125	1707	0.70	20240315	3660	-53.03	20230419	1695	1.42	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
88	20240315	100457	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1720	4	2	0.23	50182654	29300	34.40	1707	1726	1707	2230	1202	1716	1712.72	0.44	0	-7368	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	743	5.36	1.19	12	0.07	321.00	1446.00	3660	20230419	-53.01	1695	20231026	1.47	2310	-25.54	20240125	1707	0.76	20240315	3660	-53.01	20230419	1695	1.47	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
89	20240315	090458	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1715	-1	5	-0.06	17667730	10335	12.13	1707	1726	1707	2230	1202	1716	1709.50	0.44	0	3351	1753	1734	1722	1703	1691	1728	1697	86	514	200	1200	1	1	43172933	740	5.34	1.19	12	0.02	321.00	1446.00	3660	20230419	-53.14	1695	20231026	1.18	2310	-25.76	20240125	1707	0.47	20240315	3660	-53.14	20230419	1695	1.18	20231026	5.09	N	046390	200	86 억		189553	N	N	0	N	00	N
90	20240314	160452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1716	1	2	0.06	144888302	84410	70.80	1740	1741	1710	2225	1201	1715	1716.48	0.48	0	-16246	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	741	5.35	1.19	12	0.20	321.00	1446.00	3660	20230419	-53.11	1695	20231026	1.24	2310	-25.71	20240125	1710	0.35	20240314	3660	-53.11	20230419	1695	1.24	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
91	20240314	150454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1719	4	2	0.23	130880401	76253	63.96	1740	1741	1710	2225	1201	1715	1716.40	0.48	0	-15200	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	742	5.36	1.19	12	0.18	321.00	1446.00	3660	20230419	-53.03	1695	20231026	1.42	2310	-25.58	20240125	1710	0.53	20240314	3660	-53.03	20230419	1695	1.42	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
92	20240314	140454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1719	4	2	0.23	123467037	71938	60.34	1740	1741	1710	2225	1201	1715	1716.30	0.48	0	-15570	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	742	5.36	1.19	12	0.17	321.00	1446.00	3660	20230419	-53.03	1695	20231026	1.42	2310	-25.58	20240125	1710	0.53	20240314	3660	-53.03	20230419	1695	1.42	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
93	20240314	130450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1715	0	3	0.00	106395734	61987	51.99	1740	1741	1710	2225	1201	1715	1716.42	0.48	0	-20629	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	740	5.34	1.19	12	0.14	321.00	1446.00	3660	20230419	-53.14	1695	20231026	1.18	2310	-25.76	20240125	1710	0.29	20240314	3660	-53.14	20230419	1695	1.18	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
94	20240314	120454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1715	0	3	0.00	99645897	58050	48.69	1740	1741	1710	2225	1201	1715	1716.55	0.48	0	-17242	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	740	5.34	1.19	12	0.13	321.00	1446.00	3660	20230419	-53.14	1695	20231026	1.18	2310	-25.76	20240125	1710	0.29	20240314	3660	-53.14	20230419	1695	1.18	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
95	20240314	110452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1719	4	2	0.23	87451068	50952	42.74	1740	1741	1710	2225	1201	1715	1716.34	0.48	0	-19121	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	742	5.36	1.19	12	0.12	321.00	1446.00	3660	20230419	-53.03	1695	20231026	1.42	2310	-25.58	20240125	1710	0.53	20240314	3660	-53.03	20230419	1695	1.42	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
96	20240314	100455	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1718	3	2	0.17	55037776	32060	26.89	1740	1741	1710	2225	1201	1715	1716.71	0.48	0	-5359	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	742	5.35	1.19	12	0.07	321.00	1446.00	3660	20230419	-53.06	1695	20231026	1.36	2310	-25.63	20240125	1710	0.47	20240314	3660	-53.06	20230419	1695	1.36	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
97	20240314	090454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1718	3	2	0.17	8637286	5005	4.20	1740	1741	1717	2225	1201	1715	1725.73	0.48	0	1806	1747	1731	1723	1707	1699	1727	1703	86	510	200	1200	1	1	43172933	742	5.35	1.19	12	0.01	321.00	1446.00	3660	20230419	-53.06	1695	20231026	1.36	2310	-25.63	20240125	1710	0.47	20240311	3660	-53.06	20230419	1695	1.36	20231026	5.02	N	046390	200	86 억		205799	N	N	0	N	00	N
98	20240313	160449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1715	-4	5	-0.23	198679462	115519	85.12	1732	1739	1715	2230	1204	1719	1719.89	0.46	0	8320	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	740	5.34	1.19	12	0.27	321.00	1446.00	3660	20230419	-53.14	1695	20231026	1.18	2310	-25.76	20240125	1710	0.29	20240311	3660	-53.14	20230419	1695	1.18	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
99	20240313	150448	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1720	1	2	0.06	180686643	105039	77.40	1732	1739	1715	2230	1204	1719	1720.19	0.46	0	8604	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	743	5.36	1.19	12	0.24	321.00	1446.00	3660	20230419	-53.01	1695	20231026	1.47	2310	-25.54	20240125	1710	0.58	20240311	3660	-53.01	20230419	1695	1.47	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
100	20240313	140452	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1720	1	2	0.06	169105396	98300	72.43	1732	1739	1715	2230	1204	1719	1720.30	0.46	0	8626	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	743	5.36	1.19	12	0.23	321.00	1446.00	3660	20230419	-53.01	1695	20231026	1.47	2310	-25.54	20240125	1710	0.58	20240311	3660	-53.01	20230419	1695	1.47	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
101	20240313	130454	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1728	9	2	0.52	137513402	79899	58.87	1732	1739	1715	2230	1204	1719	1721.09	0.46	0	12765	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	746	5.38	1.20	12	0.19	321.00	1446.00	3660	20230419	-52.79	1695	20231026	1.95	2310	-25.19	20240125	1710	1.05	20240311	3660	-52.79	20230419	1695	1.95	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
102	20240313	120451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1725	6	2	0.35	125848485	73125	53.88	1732	1739	1715	2230	1204	1719	1721.00	0.46	0	12092	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	745	5.37	1.19	12	0.17	321.00	1446.00	3660	20230419	-52.87	1695	20231026	1.77	2310	-25.32	20240125	1710	0.88	20240311	3660	-52.87	20230419	1695	1.77	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
103	20240313	110449	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1723	4	2	0.23	82163973	47775	35.20	1732	1732	1715	2230	1204	1719	1719.81	0.46	0	3672	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	744	5.37	1.19	12	0.11	321.00	1446.00	3660	20230419	-52.92	1695	20231026	1.65	2310	-25.41	20240125	1710	0.76	20240311	3660	-52.92	20230419	1695	1.65	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
104	20240313	100447	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1726	7	2	0.41	51612070	30005	22.11	1732	1732	1715	2230	1204	1719	1720.12	0.46	0	-848	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	745	5.38	1.19	12	0.07	321.00	1446.00	3660	20230419	-52.84	1695	20231026	1.83	2310	-25.28	20240125	1710	0.94	20240311	3660	-52.84	20230419	1695	1.83	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
105	20240313	090450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1719	0	3	0.00	15774713	9162	6.75	1732	1732	1719	2230	1204	1719	1721.75	0.46	0	-4923	1769	1743	1728	1702	1687	1736	1695	86	511	200	1200	1	1	43172933	742	5.36	1.19	12	0.02	321.00	1446.00	3660	20230419	-53.03	1695	20231026	1.42	2310	-25.58	20240125	1710	0.53	20240311	3660	-53.03	20230419	1695	1.42	20231026	5.09	N	046390	200	86 억		197424	N	N	0	N	00	N
106	20240312	160443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1719	-23	5	-1.32	234411215	135596	151.56	1744	1754	1713	2260	1220	1742	1728.77	0.55	0	-38522	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	742	5.36	1.19	12	0.31	321.00	1446.00	3660	20230419	-53.03	1695	20231026	1.42	2310	-25.58	20240125	1710	0.53	20240311	3660	-53.03	20230419	1695	1.42	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
107	20240312	150443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1718	-24	5	-1.38	224332489	129730	145.00	1744	1754	1713	2260	1220	1742	1729.21	0.55	0	-38002	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	742	5.35	1.19	12	0.30	321.00	1446.00	3660	20230419	-53.06	1695	20231026	1.36	2310	-25.63	20240125	1710	0.47	20240311	3660	-53.06	20230419	1695	1.36	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
108	20240312	140439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1727	-15	5	-0.86	190312127	109918	122.86	1744	1754	1718	2260	1220	1742	1731.39	0.55	0	-37651	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	746	5.38	1.19	12	0.25	321.00	1446.00	3660	20230419	-52.81	1695	20231026	1.89	2310	-25.24	20240125	1710	0.99	20240311	3660	-52.81	20230419	1695	1.89	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
109	20240312	130427	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1733	-9	5	-0.52	130487751	75240	84.10	1744	1754	1728	2260	1220	1742	1734.27	0.55	0	-23541	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	748	5.40	1.20	12	0.17	321.00	1446.00	3660	20230419	-52.65	1695	20231026	2.24	2310	-24.98	20240125	1710	1.35	20240311	3660	-52.65	20230419	1695	2.24	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
110	20240312	120446	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1731	-11	5	-0.63	121749745	70189	78.45	1744	1754	1729	2260	1220	1742	1734.58	0.55	0	-22100	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	747	5.39	1.20	12	0.16	321.00	1446.00	3660	20230419	-52.70	1695	20231026	2.12	2310	-25.06	20240125	1710	1.23	20240311	3660	-52.70	20230419	1695	2.12	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
111	20240312	110445	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1734	-8	5	-0.46	77816435	44801	50.07	1744	1754	1729	2260	1220	1742	1736.92	0.55	0	-3538	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	749	5.40	1.20	12	0.10	321.00	1446.00	3660	20230419	-52.62	1695	20231026	2.30	2310	-24.94	20240125	1710	1.40	20240311	3660	-52.62	20230419	1695	2.30	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
112	20240312	100443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1737	-5	5	-0.29	73689497	42422	47.42	1744	1754	1729	2260	1220	1742	1737.04	0.55	0	-3011	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	750	5.41	1.20	12	0.10	321.00	1446.00	3660	20230419	-52.54	1695	20231026	2.48	2310	-24.81	20240125	1710	1.58	20240311	3660	-52.54	20230419	1695	2.48	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
113	20240312	090443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1754	12	2	0.69	8636557	4957	5.54	1744	1754	1738	2260	1220	1742	1742.30	0.55	0	-2956	1782	1762	1736	1716	1690	1772	1726	86	518	200	1210	1	1	43172933	757	5.46	1.21	12	0.01	321.00	1446.00	3660	20230419	-52.08	1695	20231026	3.48	2310	-24.07	20240125	1710	2.57	20240311	3660	-52.08	20230419	1695	3.48	20231026	5.03	N	046390	200	86 억		238196	N	N	0	N	00	N
114	20240311	160442	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1742	6	2	0.35	152166211	87639	106.27	1720	1756	1710	2255	1216	1736	1736.28	0.49	0	25141	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	752	5.43	1.20	12	0.20	321.00	1446.00	3660	20230419	-52.40	1695	20231026	2.77	2310	-24.59	20240125	1710	1.87	20240311	3660	-52.40	20230419	1695	2.77	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
115	20240311	150443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1742	6	2	0.35	148189084	85354	103.50	1720	1756	1710	2255	1216	1736	1736.17	0.49	0	25476	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	752	5.43	1.20	12	0.20	321.00	1446.00	3660	20230419	-52.40	1695	20231026	2.77	2310	-24.59	20240125	1710	1.87	20240311	3660	-52.40	20230419	1695	2.77	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
116	20240311	140440	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1741	5	2	0.29	130790834	75367	91.39	1720	1756	1710	2255	1216	1736	1735.39	0.49	0	25671	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	752	5.42	1.20	12	0.17	321.00	1446.00	3660	20230419	-52.43	1695	20231026	2.71	2310	-24.63	20240125	1710	1.81	20240311	3660	-52.43	20230419	1695	2.71	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
117	20240311	130443	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1741	5	2	0.29	121813056	70208	85.14	1720	1756	1710	2255	1216	1736	1735.03	0.49	0	25734	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	752	5.42	1.20	12	0.16	321.00	1446.00	3660	20230419	-52.43	1695	20231026	2.71	2310	-24.63	20240125	1710	1.81	20240311	3660	-52.43	20230419	1695	2.71	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
118	20240311	120444	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1747	11	2	0.63	117252765	67589	81.96	1720	1756	1710	2255	1216	1736	1734.79	0.49	0	25734	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	754	5.44	1.21	12	0.16	321.00	1446.00	3660	20230419	-52.27	1695	20231026	3.07	2310	-24.37	20240125	1710	2.16	20240311	3660	-52.27	20230419	1695	3.07	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
119	20240311	110439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1748	12	2	0.69	107599859	62056	75.25	1720	1756	1710	2255	1216	1736	1733.91	0.49	0	25731	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	755	5.45	1.21	12	0.14	321.00	1446.00	3660	20230419	-52.24	1695	20231026	3.13	2310	-24.33	20240125	1710	2.22	20240311	3660	-52.24	20230419	1695	3.13	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
120	20240311	100434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1751	15	2	0.86	77045880	44573	54.05	1720	1756	1710	2255	1216	1736	1728.53	0.49	0	20595	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	756	5.45	1.21	12	0.10	321.00	1446.00	3660	20230419	-52.16	1695	20231026	3.30	2310	-24.20	20240125	1710	2.40	20240311	3660	-52.16	20230419	1695	3.30	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
121	20240311	090437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1717	-19	5	-1.09	17247763	10049	12.19	1720	1720	1710	2255	1216	1736	1716.30	0.49	0	2081	1773	1754	1740	1721	1707	1747	1714	86	519	200	1210	1	1	43172933	741	5.35	1.19	12	0.02	321.00	1446.00	3660	20230419	-53.09	1695	20231026	1.30	2310	-25.67	20240125	1710	0.41	20240311	3660	-53.09	20230419	1695	1.30	20231026	5.03	N	046390	200	86 억		213056	N	N	0	N	00	N
122	20240308	160441	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1736	-3	5	-0.17	142414515	82047	57.02	1739	1759	1726	2260	1218	1739	1735.77	0.49	0	1305	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	749	5.41	1.20	12	0.19	321.00	1446.00	3660	20230419	-52.57	1695	20231026	2.42	2310	-24.85	20240125	1725	0.64	20240307	3660	-52.57	20230419	1695	2.42	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
123	20240308	150439	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1733	-6	5	-0.35	127881277	73670	51.20	1739	1759	1726	2260	1218	1739	1735.87	0.49	0	663	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	748	5.40	1.20	12	0.17	321.00	1446.00	3660	20230419	-52.65	1695	20231026	2.24	2310	-24.98	20240125	1725	0.46	20240307	3660	-52.65	20230419	1695	2.24	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
124	20240308	140437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1734	-5	5	-0.29	116194402	66931	46.52	1739	1759	1726	2260	1218	1739	1736.03	0.49	0	-2415	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	749	5.40	1.20	12	0.16	321.00	1446.00	3660	20230419	-52.62	1695	20231026	2.30	2310	-24.94	20240125	1725	0.52	20240307	3660	-52.62	20230419	1695	2.30	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
125	20240308	130437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1733	-6	5	-0.35	99284013	57170	39.73	1739	1759	1726	2260	1218	1739	1736.65	0.49	0	-2721	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	748	5.40	1.20	12	0.13	321.00	1446.00	3660	20230419	-52.65	1695	20231026	2.24	2310	-24.98	20240125	1725	0.46	20240307	3660	-52.65	20230419	1695	2.24	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
126	20240308	120438	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1737	-2	5	-0.12	87177117	50190	34.88	1739	1759	1726	2260	1218	1739	1736.94	0.49	0	3072	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	750	5.41	1.20	12	0.12	321.00	1446.00	3660	20230419	-52.54	1695	20231026	2.48	2310	-24.81	20240125	1725	0.70	20240307	3660	-52.54	20230419	1695	2.48	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
127	20240308	110437	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1740	1	2	0.06	76717554	44172	30.70	1739	1759	1726	2260	1218	1739	1736.79	0.49	0	2178	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	751	5.42	1.20	12	0.10	321.00	1446.00	3660	20230419	-52.46	1695	20231026	2.65	2310	-24.68	20240125	1725	0.87	20240307	3660	-52.46	20230419	1695	2.65	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
128	20240308	100434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1732	-7	5	-0.40	59821440	34431	23.93	1739	1759	1726	2260	1218	1739	1737.43	0.49	0	-1925	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	748	5.40	1.20	12	0.08	321.00	1446.00	3660	20230419	-52.68	1695	20231026	2.18	2310	-25.02	20240125	1725	0.41	20240307	3660	-52.68	20230419	1695	2.18	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
129	20240308	090434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1738	-1	5	-0.06	9149605	5262	3.66	1739	1739	1732	2260	1218	1739	1738.81	0.49	0	-1565	1809	1773	1749	1713	1689	1762	1702	86	521	200	1210	1	1	43172933	750	5.41	1.20	12	0.01	321.00	1446.00	3660	20230419	-52.51	1695	20231026	2.54	2310	-24.76	20240125	1725	0.75	20240307	3660	-52.51	20230419	1695	2.54	20231026	5.01	N	046390	200	86 억		211750	N	N	0	N	00	N
130	20240307	160436	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1739	-33	5	-1.86	248413786	142801	101.41	1775	1785	1725	2300	1241	1772	1739.58	0.53	0	-21346	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	751	5.42	1.20	12	0.33	321.00	1446.00	3660	20230419	-52.49	1695	20231026	2.60	2310	-24.72	20240125	1725	0.81	20240307	3660	-52.49	20230419	1695	2.60	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
131	20240307	150417	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1755	-17	5	-0.96	241256140	138690	98.49	1775	1785	1725	2300	1241	1772	1739.54	0.53	0	-20347	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	758	5.47	1.21	12	0.32	321.00	1446.00	3660	20230419	-52.05	1695	20231026	3.54	2310	-24.03	20240125	1725	1.74	20240307	3660	-52.05	20230419	1695	3.54	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
132	20240307	140429	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1736	-36	5	-2.03	210361119	120861	85.83	1775	1785	1725	2300	1241	1772	1740.52	0.53	0	-18876	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	749	5.41	1.20	12	0.28	321.00	1446.00	3660	20230419	-52.57	1695	20231026	2.42	2310	-24.85	20240125	1725	0.64	20240307	3660	-52.57	20230419	1695	2.42	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
133	20240307	130431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1740	-32	5	-1.81	197700036	113554	80.64	1775	1785	1725	2300	1241	1772	1741.02	0.53	0	-16977	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	751	5.42	1.20	12	0.26	321.00	1446.00	3660	20230419	-52.46	1695	20231026	2.65	2310	-24.68	20240125	1725	0.87	20240307	3660	-52.46	20230419	1695	2.65	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
134	20240307	120434	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1731	-41	5	-2.31	185515478	106514	75.64	1775	1785	1725	2300	1241	1772	1741.70	0.53	0	-16107	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	747	5.39	1.20	12	0.25	321.00	1446.00	3660	20230419	-52.70	1695	20231026	2.12	2310	-25.06	20240125	1725	0.35	20240307	3660	-52.70	20230419	1695	2.12	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
135	20240307	110436	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1741	-31	5	-1.75	118340271	67726	48.09	1775	1785	1732	2300	1241	1772	1747.34	0.53	0	-16147	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	752	5.42	1.20	12	0.16	321.00	1446.00	3660	20230419	-52.43	1695	20231026	2.71	2310	-24.63	20240125	1732	0.52	20240307	3660	-52.43	20230419	1695	2.71	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
136	20240307	100433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1743	-29	5	-1.64	90625037	51788	36.78	1775	1785	1732	2300	1241	1772	1749.92	0.53	0	-17059	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	753	5.43	1.21	12	0.12	321.00	1446.00	3660	20230419	-52.38	1695	20231026	2.83	2310	-24.55	20240125	1732	0.64	20240307	3660	-52.38	20230419	1695	2.83	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
137	20240307	090433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1772	0	3	0.00	1268648	714	0.51	1775	1785	1772	2300	1241	1772	1776.82	0.53	0	-227	1818	1794	1783	1759	1748	1789	1754	86	528	200	1240	1	1	43172933	765	5.52	1.23	12	0.00	321.00	1446.00	3660	20230419	-51.58	1695	20231026	4.54	2310	-23.29	20240125	1772	0.00	20240307	3660	-51.58	20230419	1695	4.54	20231026	4.97	N	046390	200	86 억		230703	N	N	0	N	00	N
138	20240306	160433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1772	-26	5	-1.45	249584517	140016	134.95	1792	1807	1772	2335	1259	1798	1782.57	0.62	0	-37530	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	765	5.52	1.23	12	0.32	321.00	1446.00	3660	20230419	-51.58	1695	20231026	4.54	2310	-23.29	20240125	1772	0.00	20240306	3660	-51.58	20230419	1695	4.54	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
139	20240306	150432	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1776	-22	5	-1.22	228177100	127946	123.31	1792	1807	1776	2335	1259	1798	1783.39	0.62	0	-37961	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	767	5.53	1.23	12	0.30	321.00	1446.00	3660	20230419	-51.48	1695	20231026	4.78	2310	-23.12	20240125	1776	0.00	20240306	3660	-51.48	20230419	1695	4.78	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
140	20240306	140432	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1778	-20	5	-1.11	188455199	105604	101.78	1792	1807	1776	2335	1259	1798	1784.55	0.62	0	-35867	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	768	5.54	1.23	12	0.24	321.00	1446.00	3660	20230419	-51.42	1695	20231026	4.90	2310	-23.03	20240125	1776	0.11	20240306	3660	-51.42	20230419	1695	4.90	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
141	20240306	130433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1782	-16	5	-0.89	149769895	83850	80.81	1792	1807	1777	2335	1259	1798	1786.16	0.62	0	-24583	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	769	5.55	1.23	12	0.19	321.00	1446.00	3660	20230419	-51.31	1695	20231026	5.13	2310	-22.86	20240125	1777	0.28	20240306	3660	-51.31	20230419	1695	5.13	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
142	20240306	120433	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1785	-13	5	-0.72	128736837	72044	69.44	1792	1807	1777	2335	1259	1798	1786.92	0.62	0	-19547	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	771	5.56	1.23	12	0.17	321.00	1446.00	3660	20230419	-51.23	1695	20231026	5.31	2310	-22.73	20240125	1777	0.45	20240306	3660	-51.23	20230419	1695	5.31	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
143	20240306	110432	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1790	-8	5	-0.44	68527458	38269	36.88	1792	1807	1780	2335	1259	1798	1790.68	0.62	0	-3258	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	773	5.58	1.24	12	0.09	321.00	1446.00	3660	20230419	-51.09	1695	20231026	5.60	2310	-22.51	20240125	1777	0.73	20240116	3660	-51.09	20230419	1695	5.60	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
144	20240306	100424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1796	-2	5	-0.11	41937180	23450	22.60	1792	1807	1780	2335	1259	1798	1788.37	0.62	0	295	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	775	5.60	1.24	12	0.05	321.00	1446.00	3660	20230419	-50.93	1695	20231026	5.96	2310	-22.25	20240125	1777	1.07	20240116	3660	-50.93	20230419	1695	5.96	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
145	20240306	090431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1791	-7	5	-0.39	11370712	6370	6.14	1792	1797	1781	2335	1259	1798	1785.04	0.62	0	-5	1838	1817	1806	1785	1774	1812	1780	86	537	200	1250	1	1	43172933	773	5.58	1.24	12	0.01	321.00	1446.00	3660	20230419	-51.07	1695	20231026	5.66	2310	-22.47	20240125	1777	0.79	20240116	3660	-51.07	20230419	1695	5.66	20231026	4.94	N	046390	200	86 억		268234	N	N	0	N	00	N
146	20240305	160428	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1798	-32	5	-1.75	187222862	103745	68.23	1821	1827	1795	2375	1281	1830	1804.64	0.71	0	-37099	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	776	5.60	1.24	12	0.24	321.00	1446.00	3660	20230419	-50.87	1695	20231026	6.08	2310	-22.16	20240125	1777	1.18	20240116	3660	-50.87	20230419	1695	6.08	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
147	20240305	150430	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1803	-27	5	-1.48	176447289	97755	64.29	1821	1827	1795	2375	1281	1830	1805.00	0.71	0	-35928	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	778	5.62	1.25	12	0.23	321.00	1446.00	3660	20230419	-50.74	1695	20231026	6.37	2310	-21.95	20240125	1777	1.46	20240116	3660	-50.74	20230419	1695	6.37	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
148	20240305	140424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1809	-21	5	-1.15	95629312	52868	34.77	1821	1827	1801	2375	1281	1830	1808.83	0.71	0	-18638	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	781	5.64	1.25	12	0.12	321.00	1446.00	3660	20230419	-50.57	1695	20231026	6.73	2310	-21.69	20240125	1777	1.80	20240116	3660	-50.57	20230419	1695	6.73	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
149	20240305	130428	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1806	-24	5	-1.31	86906050	48040	31.59	1821	1827	1801	2375	1281	1830	1809.04	0.71	0	-17291	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	780	5.63	1.25	12	0.11	321.00	1446.00	3660	20230419	-50.66	1695	20231026	6.55	2310	-21.82	20240125	1777	1.63	20240116	3660	-50.66	20230419	1695	6.55	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
150	20240305	120426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1806	-24	5	-1.31	76725897	42416	27.89	1821	1827	1801	2375	1281	1830	1808.89	0.71	0	-15626	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	780	5.63	1.25	12	0.10	321.00	1446.00	3660	20230419	-50.66	1695	20231026	6.55	2310	-21.82	20240125	1777	1.63	20240116	3660	-50.66	20230419	1695	6.55	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
151	20240305	110428	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1805	-25	5	-1.37	65174994	36020	23.69	1821	1827	1801	2375	1281	1830	1809.41	0.71	0	-11413	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	779	5.62	1.25	12	0.08	321.00	1446.00	3660	20230419	-50.68	1695	20231026	6.49	2310	-21.86	20240125	1777	1.58	20240116	3660	-50.68	20230419	1695	6.49	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
152	20240305	100424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1809	-21	5	-1.15	47795089	26393	17.36	1821	1827	1801	2375	1281	1830	1810.90	0.71	0	-9656	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	781	5.64	1.25	12	0.06	321.00	1446.00	3660	20230419	-50.57	1695	20231026	6.73	2310	-21.69	20240125	1777	1.80	20240116	3660	-50.57	20230419	1695	6.73	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
153	20240305	090425	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1815	-15	5	-0.82	4796196	2636	1.73	1821	1827	1814	2375	1281	1830	1819.50	0.71	0	-2585	1902	1865	1843	1806	1784	1855	1796	86	545	200	1280	1	1	43172933	784	5.65	1.26	12	0.01	321.00	1446.00	3660	20230419	-50.41	1695	20231026	7.08	2310	-21.43	20240125	1777	2.14	20240116	3660	-50.41	20230419	1695	7.08	20231026	4.93	N	046390	200	86 억		305334	N	N	0	N	00	N
154	20240304	160426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1830	0	3	0.00	280734534	152020	85.86	1838	1880	1821	2375	1281	1830	1846.82	0.75	0	-18108	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	790	5.70	1.27	12	0.35	321.00	1446.00	3660	20230419	-50.00	1695	20231026	7.96	2310	-20.78	20240125	1777	2.98	20240116	3660	-50.00	20230419	1695	7.96	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N
155	20240304	150423	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1825	-5	5	-0.27	270450675	146388	82.68	1838	1880	1824	2375	1281	1830	1847.63	0.75	0	-16655	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	788	5.69	1.26	12	0.34	321.00	1446.00	3660	20230419	-50.14	1695	20231026	7.67	2310	-21.00	20240125	1777	2.70	20240116	3660	-50.14	20230419	1695	7.67	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N
156	20240304	140400	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1837	7	2	0.38	214754941	115979	65.50	1838	1880	1833	2375	1281	1830	1851.89	0.75	0	-7554	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	793	5.72	1.27	12	0.27	321.00	1446.00	3660	20230419	-49.81	1695	20231026	8.38	2310	-20.48	20240125	1777	3.38	20240116	3660	-49.81	20230419	1695	8.38	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N
157	20240304	130420	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1842	12	2	0.66	195747740	105641	59.66	1838	1880	1836	2375	1281	1830	1853.20	0.75	0	595	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	795	5.74	1.27	12	0.24	321.00	1446.00	3660	20230419	-49.67	1695	20231026	8.67	2310	-20.26	20240125	1777	3.66	20240116	3660	-49.67	20230419	1695	8.67	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N
158	20240304	120402	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1845	15	2	0.82	165942543	89497	50.55	1838	1880	1836	2375	1281	1830	1854.48	0.75	0	9655	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	797	5.75	1.28	12	0.21	321.00	1446.00	3660	20230419	-49.59	1695	20231026	8.85	2310	-20.13	20240125	1777	3.83	20240116	3660	-49.59	20230419	1695	8.85	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N
159	20240304	110419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1842	12	2	0.66	137095101	73872	41.72	1838	1880	1836	2375	1281	1830	1856.25	0.75	0	11029	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	795	5.74	1.27	12	0.17	321.00	1446.00	3660	20230419	-49.67	1695	20231026	8.67	2310	-20.26	20240125	1777	3.66	20240116	3660	-49.67	20230419	1695	8.67	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N
160	20240304	100417	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1846	16	2	0.87	104837929	56389	31.85	1838	1880	1836	2375	1281	1830	1859.80	0.75	0	8569	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	797	5.75	1.28	12	0.13	321.00	1446.00	3660	20230419	-49.56	1695	20231026	8.91	2310	-20.09	20240125	1777	3.88	20240116	3660	-49.56	20230419	1695	8.91	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N
161	20240304	090419	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1838	8	2	0.44	9393144	5116	2.89	1838	1843	1836	2375	1281	1830	1837.78	0.75	0	867	1854	1841	1817	1804	1780	1848	1811	86	545	200	1280	1	1	43172933	794	5.73	1.27	12	0.01	321.00	1446.00	3660	20230419	-49.78	1695	20231026	8.44	2310	-20.43	20240125	1777	3.43	20240116	3660	-49.78	20230419	1695	8.44	20231026	4.96	N	046390	200	86 억		323442	N	N	0	N	00	N