KissMeData/182360/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	160903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16170	180	2	1.13	1180418780	73973	104.99	16200	16210	15800	20750	11200	15990	15957.33	2.94	0	7915	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2232	20.42	2.77	12	0.54	792.00	5829.00	28200	20230621	-42.66	13590	20231026	18.98	22850	-29.23	20240123	14910	8.45	20240307	28200	-42.66	20230621	13590	18.98	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
3	20240329	150905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16160	170	2	1.06	1126924880	70663	100.30	16200	16210	15800	20750	11200	15990	15947.88	2.94	0	7802	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2231	20.40	2.77	12	0.51	792.00	5829.00	28200	20230621	-42.70	13590	20231026	18.91	22850	-29.28	20240123	14910	8.38	20240307	28200	-42.70	20230621	13590	18.91	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
4	20240329	140901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16030	40	2	0.25	932881870	58626	83.21	16200	16210	15800	20750	11200	15990	15912.43	2.94	0	3342	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2213	20.24	2.75	12	0.42	792.00	5829.00	28200	20230621	-43.16	13590	20231026	17.95	22850	-29.85	20240123	14910	7.51	20240307	28200	-43.16	20230621	13590	17.95	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
5	20240329	130847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15970	-20	5	-0.13	814667730	51263	72.76	16200	16210	15800	20750	11200	15990	15891.92	2.94	0	1195	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2205	20.16	2.74	12	0.37	792.00	5829.00	28200	20230621	-43.37	13590	20231026	17.51	22850	-30.11	20240123	14910	7.11	20240307	28200	-43.37	20230621	13590	17.51	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
6	20240329	120857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15870	-120	5	-0.75	686521040	43223	61.35	16200	16210	15800	20750	11200	15990	15883.23	2.94	0	-1371	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2191	20.04	2.72	12	0.31	792.00	5829.00	28200	20230621	-43.72	13590	20231026	16.78	22850	-30.55	20240123	14910	6.44	20240307	28200	-43.72	20230621	13590	16.78	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
7	20240329	110846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15850	-140	5	-0.88	538788280	33895	48.11	16200	16210	15800	20750	11200	15990	15895.80	2.94	0	-1964	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2188	20.01	2.72	12	0.25	792.00	5829.00	28200	20230621	-43.79	13590	20231026	16.63	22850	-30.63	20240123	14910	6.30	20240307	28200	-43.79	20230621	13590	16.63	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
8	20240329	100846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15850	-140	5	-0.88	323816270	20330	28.86	16200	16210	15800	20750	11200	15990	15928.00	2.94	0	-1533	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2188	20.01	2.72	12	0.15	792.00	5829.00	28200	20230621	-43.79	13590	20231026	16.63	22850	-30.63	20240123	14910	6.30	20240307	28200	-43.79	20230621	13590	16.63	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
9	20240329	090847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16060	70	2	0.44	72169460	4481	6.36	16200	16210	15960	20750	11200	15990	16105.66	2.94	0	-1577	16510	16250	16120	15860	15730	16185	15795	69	4760	500	11190	10	1	13804687	2217	20.28	2.76	12	0.03	792.00	5829.00	28200	20230621	-43.05	13590	20231026	18.18	22850	-29.72	20240123	14910	7.71	20240307	28200	-43.05	20230621	13590	18.18	20231026	6.61	N	182360	500	69 억		406155	N	N	0	N	00	N
10	20240328	160853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15990	-140	5	-0.87	1125210770	69825	34.03	16320	16380	15990	20950	11300	16130	16115.39	3.09	0	-20369	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2207	36.09	5.46	12	0.51	443.00	2926.00	28200	20230621	-43.30	13590	20231026	17.66	22850	-30.02	20240123	14910	7.24	20240307	28200	-43.30	20230621	13590	17.66	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
11	20240328	150853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16040	-90	5	-0.56	1038823450	64430	31.40	16320	16380	16030	20950	11300	16130	16123.29	3.09	0	-19408	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2214	36.21	5.48	12	0.47	443.00	2926.00	28200	20230621	-43.12	13590	20231026	18.03	22850	-29.80	20240123	14910	7.58	20240307	28200	-43.12	20230621	13590	18.03	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
12	20240328	140842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16130	0	3	0.00	923661620	57262	27.91	16320	16380	16040	20950	11300	16130	16130.45	3.09	0	-16918	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2227	36.41	5.51	12	0.41	443.00	2926.00	28200	20230621	-42.80	13590	20231026	18.69	22850	-29.41	20240123	14910	8.18	20240307	28200	-42.80	20230621	13590	18.69	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
13	20240328	130841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16150	20	2	0.12	756588730	46873	22.84	16320	16380	16060	20950	11300	16130	16141.25	3.09	0	-14313	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2229	36.46	5.52	12	0.34	443.00	2926.00	28200	20230621	-42.73	13590	20231026	18.84	22850	-29.32	20240123	14910	8.32	20240307	28200	-42.73	20230621	13590	18.84	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
14	20240328	120846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16120	-10	5	-0.06	707504920	43830	21.36	16320	16380	16060	20950	11300	16130	16142.02	3.09	0	-13707	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2225	36.39	5.51	12	0.32	443.00	2926.00	28200	20230621	-42.84	13590	20231026	18.62	22850	-29.45	20240123	14910	8.12	20240307	28200	-42.84	20230621	13590	18.62	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
15	20240328	110847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16100	-30	5	-0.19	586588550	36317	17.70	16320	16380	16100	20950	11300	16130	16151.90	3.09	0	-8714	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2223	36.34	5.50	12	0.26	443.00	2926.00	28200	20230621	-42.91	13590	20231026	18.47	22850	-29.54	20240123	14910	7.98	20240307	28200	-42.91	20230621	13590	18.47	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
16	20240328	100855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16120	-10	5	-0.06	438379250	27127	13.22	16320	16380	16110	20950	11300	16130	16160.26	3.09	0	-6350	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2225	36.39	5.51	12	0.20	443.00	2926.00	28200	20230621	-42.84	13590	20231026	18.62	22850	-29.45	20240123	14910	8.12	20240307	28200	-42.84	20230621	13590	18.62	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
17	20240328	090900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16130	0	3	0.00	108712710	6710	3.27	16320	16380	16130	20950	11300	16130	16201.60	3.09	0	-3862	16710	16420	16180	15890	15650	16565	16035	69	4820	500	11290	10	1	13804687	2227	36.41	5.51	12	0.05	443.00	2926.00	28200	20230621	-42.80	13590	20231026	18.69	22850	-29.41	20240123	14910	8.18	20240307	28200	-42.80	20230621	13590	18.69	20231026	6.65	N	182360	500	69 억		426739	N	N	333	N	00	N
18	20240327	160856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16130	290	2	1.83	3323462810	204072	197.43	15940	16470	15940	20550	11090	15840	16285.76	3.35	0	4433	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2227	36.41	5.51	12	1.48	443.00	2926.00	28200	20230621	-42.80	13590	20231026	18.69	22850	-29.41	20240123	14910	8.18	20240307	28200	-42.80	20230621	13590	18.69	20231026	6.67	N	182360	500	69 억		462192	N	N	333	N	00	N
19	20240327	150858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16140	300	2	1.89	3233608250	198499	192.04	15940	16470	15940	20550	11090	15840	16290.30	3.35	0	6200	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2228	36.43	5.52	12	1.44	443.00	2926.00	28200	20230621	-42.77	13590	20231026	18.76	22850	-29.37	20240123	14910	8.25	20240307	28200	-42.77	20230621	13590	18.76	20231026	6.67	N	182360	500	69 억		462192	N	N	427	N	00	N
20	20240327	140857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16140	300	2	1.89	3057298670	187569	181.46	15940	16470	15940	20550	11090	15840	16299.59	3.35	0	4163	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2228	36.43	5.52	12	1.36	443.00	2926.00	28200	20230621	-42.77	13590	20231026	18.76	22850	-29.37	20240123	14910	8.25	20240307	28200	-42.77	20230621	13590	18.76	20231026	6.67	N	182360	500	69 억		462192	N	N	427	N	00	N
21	20240327	130856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16260	420	2	2.65	2819423060	172868	167.24	15940	16470	15940	20550	11090	15840	16309.69	3.35	0	5651	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2245	36.70	5.56	12	1.25	443.00	2926.00	28200	20230621	-42.34	13590	20231026	19.65	22850	-28.84	20240123	14910	9.05	20240307	28200	-42.34	20230621	13590	19.65	20231026	6.67	N	182360	500	69 억		462192	N	N	427	N	00	N
22	20240327	120857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16310	470	2	2.97	2612082130	160118	154.91	15940	16470	15940	20550	11090	15840	16313.48	3.35	0	2402	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2252	36.82	5.57	12	1.16	443.00	2926.00	28200	20230621	-42.16	13590	20231026	20.01	22850	-28.62	20240123	14910	9.39	20240307	28200	-42.16	20230621	13590	20.01	20231026	6.67	N	182360	500	69 억		462192	N	N	427	N	00	N
23	20240327	110854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16250	410	2	2.59	2296460200	140681	136.10	15940	16470	15940	20550	11090	15840	16323.88	3.35	0	-2290	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2243	36.68	5.55	12	1.02	443.00	2926.00	28200	20230621	-42.38	13590	20231026	19.57	22850	-28.88	20240123	14910	8.99	20240307	28200	-42.38	20230621	13590	19.57	20231026	6.67	N	182360	500	69 억		462192	N	N	427	N	00	N
24	20240327	100851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16400	560	2	3.54	1801814700	110213	106.63	15940	16470	15940	20550	11090	15840	16348.48	3.35	0	5970	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2264	37.02	5.60	12	0.80	443.00	2926.00	28200	20230621	-41.84	13590	20231026	20.68	22850	-28.23	20240123	14910	9.99	20240307	28200	-41.84	20230621	13590	20.68	20231026	6.67	N	182360	500	69 억		462192	N	N	427	N	00	N
25	20240327	090856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16340	500	2	3.16	257501580	15867	15.35	15940	16350	15940	20550	11090	15840	16228.75	3.35	0	7936	16380	16110	15830	15560	15280	16245	15695	69	4710	500	11080	10	1	13804687	2256	36.88	5.58	12	0.11	443.00	2926.00	28200	20230621	-42.06	13590	20231026	20.24	22850	-28.49	20240123	14910	9.59	20240307	28200	-42.06	20230621	13590	20.24	20231026	6.67	N	182360	500	69 억		462192	N	N	427	N	00	N
26	20240326	160751	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15840	140	2	0.89	1627443620	102882	106.63	15700	16100	15550	20400	10990	15700	15818.60	3.38	0	11949	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2187	35.76	5.41	12	0.75	443.00	2926.00	28200	20230621	-43.83	13590	20231026	16.56	22850	-30.68	20240123	14910	6.24	20240307	28200	-43.83	20230621	13590	16.56	20231026	6.60	N	182360	500	69 억		466298	N	N	427	N	00	N
27	20240326	150844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15890	190	2	1.21	1579414750	99860	103.50	15700	16100	15550	20400	10990	15700	15816.35	3.38	0	13009	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2194	35.87	5.43	12	0.72	443.00	2926.00	28200	20230621	-43.65	13590	20231026	16.92	22850	-30.46	20240123	14910	6.57	20240307	28200	-43.65	20230621	13590	16.92	20231026	6.60	N	182360	500	69 억		466298	N	N	99	N	00	N
28	20240326	140842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15850	150	2	0.96	1237262000	78410	81.26	15700	15980	15550	20400	10990	15700	15779.44	3.38	0	5807	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2188	35.78	5.42	12	0.57	443.00	2926.00	28200	20230621	-43.79	13590	20231026	16.63	22850	-30.63	20240123	14910	6.30	20240307	28200	-43.79	20230621	13590	16.63	20231026	6.60	N	182360	500	69 억		466298	N	N	99	N	00	N
29	20240326	130839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	40	2	0.25	850388940	53987	55.95	15700	15960	15550	20400	10990	15700	15751.78	3.38	0	3749	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2173	35.53	5.38	12	0.39	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	22850	-31.12	20240123	14910	5.57	20240307	28200	-44.18	20230621	13590	15.82	20231026	6.60	N	182360	500	69 억		466298	N	N	99	N	00	N
30	20240326	120839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15700	0	3	0.00	446035230	28427	29.46	15700	15780	15550	20400	10990	15700	15690.53	3.38	0	-1633	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2167	35.44	5.37	12	0.21	443.00	2926.00	28200	20230621	-44.33	13590	20231026	15.53	22850	-31.29	20240123	14910	5.30	20240307	28200	-44.33	20230621	13590	15.53	20231026	6.60	N	182360	500	69 억		466298	N	N	99	N	00	N
31	20240326	110835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15700	0	3	0.00	381595740	24324	25.21	15700	15780	15550	20400	10990	15700	15688.01	3.38	0	-2471	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2167	35.44	5.37	12	0.18	443.00	2926.00	28200	20230621	-44.33	13590	20231026	15.53	22850	-31.29	20240123	14910	5.30	20240307	28200	-44.33	20230621	13590	15.53	20231026	6.60	N	182360	500	69 억		466298	N	N	99	N	00	N
32	20240326	100845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15710	10	2	0.06	237358400	15146	15.70	15700	15750	15550	20400	10990	15700	15671.26	3.38	0	-3422	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2169	35.46	5.37	12	0.11	443.00	2926.00	28200	20230621	-44.29	13590	20231026	15.60	22850	-31.25	20240123	14910	5.37	20240307	28200	-44.29	20230621	13590	15.60	20231026	6.60	N	182360	500	69 억		466298	N	N	99	N	00	N
33	20240326	090844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15610	-90	5	-0.57	111473800	7119	7.38	15700	15730	15550	20400	10990	15700	15658.34	3.38	0	-4979	16153	15926	15663	15436	15173	16040	15550	69	4700	500	10990	10	1	13804687	2155	35.24	5.33	12	0.05	443.00	2926.00	28200	20230621	-44.65	13590	20231026	14.86	22850	-31.68	20240123	14910	4.69	20240307	28200	-44.65	20230621	13590	14.86	20231026	6.60	N	182360	500	69 억		466298	N	N	99	N	00	N
34	20240325	160914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15700	200	2	1.29	1500273050	96186	181.78	15520	15890	15400	20150	10850	15500	15597.61	3.36	0	19137	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2167	35.44	5.37	12	0.70	443.00	2926.00	28200	20230621	-44.33	13590	20231026	15.53	22850	-31.29	20240123	14910	5.30	20240307	28200	-44.33	20230621	13590	15.53	20231026	6.56	N	182360	500	69 억		463153	N	N	99	N	00	N
35	20240325	150915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15630	130	2	0.84	1447072770	92785	175.35	15520	15890	15400	20150	10850	15500	15595.98	3.36	0	19354	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2158	35.28	5.34	12	0.67	443.00	2926.00	28200	20230621	-44.57	13590	20231026	15.01	22850	-31.60	20240123	14910	4.83	20240307	28200	-44.57	20230621	13590	15.01	20231026	6.56	N	182360	500	69 억		463153	N	N	41	N	00	N
36	20240325	140913	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	-10	5	-0.06	961452550	61873	116.93	15520	15730	15400	20150	10850	15500	15539.13	3.36	0	7713	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2138	34.97	5.29	12	0.45	443.00	2926.00	28200	20230621	-45.07	13590	20231026	13.98	22850	-32.21	20240123	14910	3.89	20240307	28200	-45.07	20230621	13590	13.98	20231026	6.56	N	182360	500	69 억		463153	N	N	41	N	00	N
37	20240325	130914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15560	60	2	0.39	792507470	50986	96.36	15520	15730	15400	20150	10850	15500	15543.63	3.36	0	9010	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2148	35.12	5.32	12	0.37	443.00	2926.00	28200	20230621	-44.82	13590	20231026	14.50	22850	-31.90	20240123	14910	4.36	20240307	28200	-44.82	20230621	13590	14.50	20231026	6.56	N	182360	500	69 억		463153	N	N	41	N	00	N
38	20240325	120917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15640	140	2	0.90	715423280	46039	87.01	15520	15730	15400	20150	10850	15500	15539.51	3.36	0	9149	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2159	35.30	5.35	12	0.33	443.00	2926.00	28200	20230621	-44.54	13590	20231026	15.08	22850	-31.55	20240123	14910	4.90	20240307	28200	-44.54	20230621	13590	15.08	20231026	6.56	N	182360	500	69 억		463153	N	N	41	N	00	N
39	20240325	110914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15670	170	2	1.10	601540280	38757	73.25	15520	15730	15400	20150	10850	15500	15520.82	3.36	0	8278	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2163	35.37	5.36	12	0.28	443.00	2926.00	28200	20230621	-44.43	13590	20231026	15.31	22850	-31.42	20240123	14910	5.10	20240307	28200	-44.43	20230621	13590	15.31	20231026	6.56	N	182360	500	69 억		463153	N	N	41	N	00	N
40	20240325	100914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15500	0	3	0.00	314429470	20347	38.45	15520	15520	15400	20150	10850	15500	15453.36	3.36	0	2330	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2140	34.99	5.30	12	0.15	443.00	2926.00	28200	20230621	-45.04	13590	20231026	14.05	22850	-32.17	20240123	14910	3.96	20240307	28200	-45.04	20230621	13590	14.05	20231026	6.56	N	182360	500	69 억		463153	N	N	41	N	00	N
41	20240325	090918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15450	-50	5	-0.32	42154650	2723	5.15	15520	15520	15420	20150	10850	15500	15480.96	3.36	0	-1819	15860	15680	15520	15340	15180	15770	15430	69	4650	500	10850	10	1	13804687	2133	34.88	5.28	12	0.02	443.00	2926.00	28200	20230621	-45.21	13590	20231026	13.69	22850	-32.39	20240123	14910	3.62	20240307	28200	-45.21	20230621	13590	13.69	20231026	6.56	N	182360	500	69 억		463153	N	N	41	N	00	N
42	20240322	160917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15500	0	3	0.00	818908880	52803	92.51	15410	15700	15360	20150	10850	15500	15508.80	3.32	0	6093	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2140	34.99	5.30	12	0.38	443.00	2926.00	28200	20230621	-45.04	13590	20231026	14.05	22850	-32.17	20240123	14910	3.96	20240307	28200	-45.04	20230621	13590	14.05	20231026	6.54	N	182360	500	69 억		458187	N	N	41	N	00	N
43	20240322	150917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	-10	5	-0.06	756312110	48761	85.43	15410	15700	15360	20150	10850	15500	15510.62	3.32	0	6261	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2138	34.97	5.29	12	0.35	443.00	2926.00	28200	20230621	-45.07	13590	20231026	13.98	22850	-32.21	20240123	14910	3.89	20240307	28200	-45.07	20230621	13590	13.98	20231026	6.54	N	182360	500	69 억		458187	N	N	185	N	00	N
44	20240322	140907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15540	40	2	0.26	684169290	44109	77.28	15410	15700	15360	20150	10850	15500	15510.90	3.32	0	7620	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2145	35.08	5.31	12	0.32	443.00	2926.00	28200	20230621	-44.89	13590	20231026	14.35	22850	-31.99	20240123	14910	4.23	20240307	28200	-44.89	20230621	13590	14.35	20231026	6.54	N	182360	500	69 억		458187	N	N	185	N	00	N
45	20240322	130912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15560	60	2	0.39	652090290	42047	73.67	15410	15700	15360	20150	10850	15500	15508.62	3.32	0	7459	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2148	35.12	5.32	12	0.30	443.00	2926.00	28200	20230621	-44.82	13590	20231026	14.50	22850	-31.90	20240123	14910	4.36	20240307	28200	-44.82	20230621	13590	14.50	20231026	6.54	N	182360	500	69 억		458187	N	N	185	N	00	N
46	20240322	120907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15590	90	2	0.58	516899310	33400	58.52	15410	15620	15360	20150	10850	15500	15475.96	3.32	0	1156	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2152	35.19	5.33	12	0.24	443.00	2926.00	28200	20230621	-44.72	13590	20231026	14.72	22850	-31.77	20240123	14910	4.56	20240307	28200	-44.72	20230621	13590	14.72	20231026	6.54	N	182360	500	69 억		458187	N	N	185	N	00	N
47	20240322	110916	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15430	-70	5	-0.45	299511200	19359	33.92	15410	15610	15360	20150	10850	15500	15471.27	3.32	0	-4003	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2130	34.83	5.27	12	0.14	443.00	2926.00	28200	20230621	-45.28	13590	20231026	13.54	22850	-32.47	20240123	14910	3.49	20240307	28200	-45.28	20230621	13590	13.54	20231026	6.54	N	182360	500	69 억		458187	N	N	185	N	00	N
48	20240322	100908	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15440	-60	5	-0.39	214946830	13886	24.33	15410	15610	15360	20150	10850	15500	15479.24	3.32	0	-3834	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2131	34.85	5.28	12	0.10	443.00	2926.00	28200	20230621	-45.25	13590	20231026	13.61	22850	-32.43	20240123	14910	3.55	20240307	28200	-45.25	20230621	13590	13.61	20231026	6.54	N	182360	500	69 억		458187	N	N	185	N	00	N
49	20240322	090907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	-10	5	-0.06	29056970	1884	3.30	15410	15500	15400	20150	10850	15500	15418.71	3.32	0	-509	15920	15710	15570	15360	15220	15640	15290	69	4650	500	10850	10	1	13804687	2138	34.97	5.29	12	0.01	443.00	2926.00	28200	20230621	-45.07	13590	20231026	13.98	22850	-32.21	20240123	14910	3.89	20240307	28200	-45.07	20230621	13590	13.98	20231026	6.54	N	182360	500	69 억		458187	N	N	185	N	00	N
50	20240321	160913	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15500	20	2	0.13	881720350	56777	59.25	15600	15780	15430	20100	10840	15480	15529.54	3.39	0	775	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2140	34.99	5.30	12	0.41	443.00	2926.00	28200	20230621	-45.04	13590	20231026	14.05	22850	-32.17	20240123	14910	3.96	20240307	28200	-45.04	20230621	13590	14.05	20231026	6.46	N	182360	500	69 억		468504	N	N	185	N	00	N
51	20240321	150908	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	10	2	0.06	835111830	53767	56.11	15600	15780	15430	20100	10840	15480	15532.05	3.39	0	880	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2138	34.97	5.29	12	0.39	443.00	2926.00	28200	20230621	-45.07	13590	20231026	13.98	22850	-32.21	20240123	14910	3.89	20240307	28200	-45.07	20230621	13590	13.98	20231026	6.46	N	182360	500	69 억		468504	N	N	17	N	00	N
52	20240321	140909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15480	0	3	0.00	644261980	41428	43.23	15600	15780	15450	20100	10840	15480	15551.37	3.39	0	145	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2137	34.94	5.29	12	0.30	443.00	2926.00	28200	20230621	-45.11	13590	20231026	13.91	22850	-32.25	20240123	14910	3.82	20240307	28200	-45.11	20230621	13590	13.91	20231026	6.46	N	182360	500	69 억		468504	N	N	17	N	00	N
53	20240321	130857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15530	50	2	0.32	572499580	36802	38.41	15600	15780	15450	20100	10840	15480	15556.21	3.39	0	-869	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2144	35.06	5.31	12	0.27	443.00	2926.00	28200	20230621	-44.93	13590	20231026	14.28	22850	-32.04	20240123	14910	4.16	20240307	28200	-44.93	20230621	13590	14.28	20231026	6.46	N	182360	500	69 억		468504	N	N	17	N	00	N
54	20240321	120911	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15480	0	3	0.00	505469100	32477	33.89	15600	15780	15450	20100	10840	15480	15563.91	3.39	0	-2146	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2137	34.94	5.29	12	0.24	443.00	2926.00	28200	20230621	-45.11	13590	20231026	13.91	22850	-32.25	20240123	14910	3.82	20240307	28200	-45.11	20230621	13590	13.91	20231026	6.46	N	182360	500	69 억		468504	N	N	17	N	00	N
55	20240321	110907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15500	20	2	0.13	398963120	25600	26.72	15600	15780	15450	20100	10840	15480	15584.50	3.39	0	-780	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2140	34.99	5.30	12	0.19	443.00	2926.00	28200	20230621	-45.04	13590	20231026	14.05	22850	-32.17	20240123	14910	3.96	20240307	28200	-45.04	20230621	13590	14.05	20231026	6.46	N	182360	500	69 억		468504	N	N	17	N	00	N
56	20240321	100912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15580	100	2	0.65	231025490	14768	15.41	15600	15780	15490	20100	10840	15480	15643.67	3.39	0	4261	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2151	35.17	5.32	12	0.11	443.00	2926.00	28200	20230621	-44.75	13590	20231026	14.64	22850	-31.82	20240123	14910	4.49	20240307	28200	-44.75	20230621	13590	14.64	20231026	6.46	N	182360	500	69 억		468504	N	N	17	N	00	N
57	20240321	090914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15710	230	2	1.49	68018520	4356	4.55	15600	15730	15490	20100	10840	15480	15614.93	3.39	0	2103	16173	15826	15563	15216	14953	15695	15085	69	4620	500	10830	10	1	13804687	2169	35.46	5.37	12	0.03	443.00	2926.00	28200	20230621	-44.29	13590	20231026	15.60	22850	-31.25	20240123	14910	5.37	20240307	28200	-44.29	20230621	13590	15.60	20231026	6.46	N	182360	500	69 억		468504	N	N	17	N	00	N
58	20240320	160901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15480	-250	5	-1.59	1462292990	94163	141.73	15650	15910	15300	20400	11020	15730	15529.30	3.60	0	-21840	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2137	34.94	5.29	12	0.68	443.00	2926.00	28200	20230621	-45.11	13590	20231026	13.91	22850	-32.25	20240123	14910	3.82	20240307	28200	-45.11	20230621	13590	13.91	20231026	6.50	N	182360	500	69 억		497171	N	N	17	N	00	N
59	20240320	150904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15550	-180	5	-1.14	1389908170	89500	134.71	15650	15910	15300	20400	11020	15730	15529.55	3.60	0	-20212	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2147	35.10	5.31	12	0.65	443.00	2926.00	28200	20230621	-44.86	13590	20231026	14.42	22850	-31.95	20240123	14910	4.29	20240307	28200	-44.86	20230621	13590	14.42	20231026	6.50	N	182360	500	69 억		497171	N	N	21	N	00	N
60	20240320	140907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	-240	5	-1.53	1299341290	83655	125.92	15650	15910	15300	20400	11020	15730	15531.99	3.60	0	-19502	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2138	34.97	5.29	12	0.61	443.00	2926.00	28200	20230621	-45.07	13590	20231026	13.98	22850	-32.21	20240123	14910	3.89	20240307	28200	-45.07	20230621	13590	13.98	20231026	6.50	N	182360	500	69 억		497171	N	N	21	N	00	N
61	20240320	130907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15530	-200	5	-1.27	873567210	55972	84.25	15650	15910	15450	20400	11020	15730	15607.07	3.60	0	-16678	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2144	35.06	5.31	12	0.41	443.00	2926.00	28200	20230621	-44.93	13590	20231026	14.28	22850	-32.04	20240123	14910	4.16	20240307	28200	-44.93	20230621	13590	14.28	20231026	6.50	N	182360	500	69 억		497171	N	N	21	N	00	N
62	20240320	120901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15530	-200	5	-1.27	712373980	45569	68.59	15650	15910	15470	20400	11020	15730	15632.72	3.60	0	-14603	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2144	35.06	5.31	12	0.33	443.00	2926.00	28200	20230621	-44.93	13590	20231026	14.28	22850	-32.04	20240123	14910	4.16	20240307	28200	-44.93	20230621	13590	14.28	20231026	6.50	N	182360	500	69 억		497171	N	N	21	N	00	N
63	20240320	110902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15500	-230	5	-1.46	560947360	35797	53.88	15650	15910	15480	20400	11020	15730	15670.12	3.60	0	-11140	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2140	34.99	5.30	12	0.26	443.00	2926.00	28200	20230621	-45.04	13590	20231026	14.05	22850	-32.17	20240123	14910	3.96	20240307	28200	-45.04	20230621	13590	14.05	20231026	6.50	N	182360	500	69 억		497171	N	N	21	N	00	N
64	20240320	100857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15670	-60	5	-0.38	281574760	17853	26.87	15650	15910	15630	20400	11020	15730	15772.00	3.60	0	-2255	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2163	35.37	5.36	12	0.13	443.00	2926.00	28200	20230621	-44.43	13590	20231026	15.31	22850	-31.42	20240123	14910	5.10	20240307	28200	-44.43	20230621	13590	15.31	20231026	6.50	N	182360	500	69 억		497171	N	N	21	N	00	N
65	20240320	090901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15830	100	2	0.64	55051860	3503	5.27	15650	15860	15630	20400	11020	15730	15715.36	3.60	0	2321	15983	15856	15633	15506	15283	15745	15395	69	4670	500	11010	10	1	13804687	2185	35.73	5.41	12	0.03	443.00	2926.00	28200	20230621	-43.87	13590	20231026	16.48	22850	-30.72	20240123	14910	6.17	20240307	28200	-43.87	20230621	13590	16.48	20231026	6.50	N	182360	500	69 억		497171	N	N	21	N	00	N
66	20240319	160851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15730	-10	5	-0.06	1033503550	66369	84.56	15740	15760	15410	20450	11020	15740	15572.02	3.73	0	-17033	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2171	35.51	5.38	12	0.48	443.00	2926.00	28200	20230621	-44.22	13590	20231026	15.75	22850	-31.16	20240123	14910	5.50	20240307	28200	-44.22	20230621	13590	15.75	20231026	6.37	N	182360	500	69 억		514939	N	N	21	N	00	N
67	20240319	150902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15520	-220	5	-1.40	816648150	52551	66.95	15740	15750	15410	20450	11020	15740	15540.11	3.73	0	-14426	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2142	35.03	5.30	12	0.38	443.00	2926.00	28200	20230621	-44.96	13590	20231026	14.20	22850	-32.08	20240123	14910	4.09	20240307	28200	-44.96	20230621	13590	14.20	20231026	6.37	N	182360	500	69 억		514939	N	N	4	N	00	N
68	20240319	140901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15530	-210	5	-1.33	609622780	39168	49.90	15740	15750	15470	20450	11020	15740	15564.31	3.73	0	-8810	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2144	35.06	5.31	12	0.28	443.00	2926.00	28200	20230621	-44.93	13590	20231026	14.28	22850	-32.04	20240123	14910	4.16	20240307	28200	-44.93	20230621	13590	14.28	20231026	6.37	N	182360	500	69 억		514939	N	N	4	N	00	N
69	20240319	130830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15560	-180	5	-1.14	464349110	29813	37.98	15740	15750	15470	20450	11020	15740	15575.39	3.73	0	-5871	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2148	35.12	5.32	12	0.22	443.00	2926.00	28200	20230621	-44.82	13590	20231026	14.50	22850	-31.90	20240123	14910	4.36	20240307	28200	-44.82	20230621	13590	14.50	20231026	6.37	N	182360	500	69 억		514939	N	N	4	N	00	N
70	20240319	120856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15580	-160	5	-1.02	329869650	21164	26.96	15740	15750	15470	20450	11020	15740	15586.36	3.73	0	-3854	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2151	35.17	5.32	12	0.15	443.00	2926.00	28200	20230621	-44.75	13590	20231026	14.64	22850	-31.82	20240123	14910	4.49	20240307	28200	-44.75	20230621	13590	14.64	20231026	6.37	N	182360	500	69 억		514939	N	N	4	N	00	N
71	20240319	110857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15600	-140	5	-0.89	218329780	13994	17.83	15740	15750	15470	20450	11020	15740	15601.67	3.73	0	-3911	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2154	35.21	5.33	12	0.10	443.00	2926.00	28200	20230621	-44.68	13590	20231026	14.79	22850	-31.73	20240123	14910	4.63	20240307	28200	-44.68	20230621	13590	14.79	20231026	6.37	N	182360	500	69 억		514939	N	N	4	N	00	N
72	20240319	100900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15650	-90	5	-0.57	164171070	10531	13.42	15740	15750	15470	20450	11020	15740	15589.31	3.73	0	-3098	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2160	35.33	5.35	12	0.08	443.00	2926.00	28200	20230621	-44.50	13590	20231026	15.16	22850	-31.51	20240123	14910	4.96	20240307	28200	-44.50	20230621	13590	15.16	20231026	6.37	N	182360	500	69 억		514939	N	N	4	N	00	N
73	20240319	090900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15670	-70	5	-0.44	19947380	1271	1.62	15740	15750	15470	20450	11020	15740	15694.24	3.73	0	-828	16360	16050	15750	15440	15140	16205	15595	69	4710	500	11010	10	1	13804687	2163	35.37	5.36	12	0.01	443.00	2926.00	28200	20230621	-44.43	13590	20231026	15.31	22850	-31.42	20240123	14910	5.10	20240307	28200	-44.43	20230621	13590	15.31	20231026	6.37	N	182360	500	69 억		514939	N	N	4	N	00	N
74	20240318	160854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	250	2	1.61	1227595500	77779	89.84	15490	16060	15450	20100	10850	15490	15783.23	3.59	0	20144	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2173	35.53	5.38	12	0.56	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	22850	-31.12	20240123	14910	5.57	20240307	28200	-44.18	20230621	13590	15.82	20231026	6.32	N	182360	500	69 억		495989	N	N	4	N	00	N
75	20240318	150854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15780	290	2	1.87	1186787710	75191	86.85	15490	16060	15450	20100	10850	15490	15783.64	3.59	0	20323	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2178	35.62	5.39	12	0.54	443.00	2926.00	28200	20230621	-44.04	13590	20231026	16.11	22850	-30.94	20240123	14910	5.84	20240307	28200	-44.04	20230621	13590	16.11	20231026	6.32	N	182360	500	69 억		495989	N	N	0	N	00	N
76	20240318	140854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15680	190	2	1.23	1091295840	69101	79.81	15490	16060	15450	20100	10850	15490	15792.76	3.59	0	17282	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2165	35.40	5.36	12	0.50	443.00	2926.00	28200	20230621	-44.40	13590	20231026	15.38	22850	-31.38	20240123	14910	5.16	20240307	28200	-44.40	20230621	13590	15.38	20231026	6.32	N	182360	500	69 억		495989	N	N	0	N	00	N
77	20240318	130853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15640	150	2	0.97	996181600	63017	72.79	15490	16060	15450	20100	10850	15490	15808.14	3.59	0	15249	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2159	35.30	5.35	12	0.46	443.00	2926.00	28200	20230621	-44.54	13590	20231026	15.08	22850	-31.55	20240123	14910	4.90	20240307	28200	-44.54	20230621	13590	15.08	20231026	6.32	N	182360	500	69 억		495989	N	N	0	N	00	N
78	20240318	120847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15730	240	2	1.55	906285270	57285	66.17	15490	16060	15450	20100	10850	15490	15820.64	3.59	0	14223	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2171	35.51	5.38	12	0.41	443.00	2926.00	28200	20230621	-44.22	13590	20231026	15.75	22850	-31.16	20240123	14910	5.50	20240307	28200	-44.22	20230621	13590	15.75	20231026	6.32	N	182360	500	69 억		495989	N	N	0	N	00	N
79	20240318	110855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	310	2	2.00	802638570	50696	58.56	15490	16060	15450	20100	10850	15490	15832.38	3.59	0	14507	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2181	35.67	5.40	12	0.37	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.32	N	182360	500	69 억		495989	N	N	0	N	00	N
80	20240318	100853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16020	530	2	3.42	665014460	42020	48.53	15490	16060	15450	20100	10850	15490	15826.14	3.59	0	18517	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2212	36.16	5.48	12	0.30	443.00	2926.00	28200	20230621	-43.19	13590	20231026	17.88	22850	-29.89	20240123	14910	7.44	20240307	28200	-43.19	20230621	13590	17.88	20231026	6.32	N	182360	500	69 억		495989	N	N	0	N	00	N
81	20240318	090852	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15580	90	2	0.58	182801540	11732	13.55	15490	15700	15450	20100	10850	15490	15581.45	3.59	0	8353	15963	15726	15493	15256	15023	15610	15140	69	4610	500	10840	10	1	13804687	2151	35.17	5.32	12	0.08	443.00	2926.00	28200	20230621	-44.75	13590	20231026	14.64	22850	-31.82	20240123	14910	4.49	20240307	28200	-44.75	20230621	13590	14.64	20231026	6.32	N	182360	500	69 억		495989	N	N	0	N	00	N
82	20240315	160845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	-240	5	-1.53	1332266430	86415	181.74	15730	15730	15260	20400	11020	15730	15417.07	3.63	0	-10352	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2138	34.97	5.29	12	0.63	443.00	2926.00	28200	20230621	-45.07	13590	20231026	13.98	22850	-32.21	20240123	14910	3.89	20240307	28200	-45.07	20230621	13590	13.98	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
83	20240315	150814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15400	-330	5	-2.10	1238585030	80360	169.01	15730	15730	15260	20400	11020	15730	15412.95	3.63	0	-10259	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2126	34.76	5.26	12	0.58	443.00	2926.00	28200	20230621	-45.39	13590	20231026	13.32	22850	-32.60	20240123	14910	3.29	20240307	28200	-45.39	20230621	13590	13.32	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
84	20240315	140800	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15400	-330	5	-2.10	938912010	60962	128.21	15730	15730	15260	20400	11020	15730	15401.59	3.63	0	-10901	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2126	34.76	5.26	12	0.44	443.00	2926.00	28200	20230621	-45.39	13590	20231026	13.32	22850	-32.60	20240123	14910	3.29	20240307	28200	-45.39	20230621	13590	13.32	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
85	20240315	130845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15320	-410	5	-2.61	679614270	44096	92.74	15730	15730	15260	20400	11020	15730	15412.15	3.63	0	-11605	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2115	34.58	5.24	12	0.32	443.00	2926.00	28200	20230621	-45.67	13590	20231026	12.73	22850	-32.95	20240123	14910	2.75	20240307	28200	-45.67	20230621	13590	12.73	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
86	20240315	120845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15310	-420	5	-2.67	527940690	34189	71.90	15730	15730	15300	20400	11020	15730	15441.83	3.63	0	-11605	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2113	34.56	5.23	12	0.25	443.00	2926.00	28200	20230621	-45.71	13590	20231026	12.66	22850	-33.00	20240123	14910	2.68	20240307	28200	-45.71	20230621	13590	12.66	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
87	20240315	110842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15400	-330	5	-2.10	382262410	24695	51.94	15730	15730	15350	20400	11020	15730	15479.34	3.63	0	-10376	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2126	34.76	5.26	12	0.18	443.00	2926.00	28200	20230621	-45.39	13590	20231026	13.32	22850	-32.60	20240123	14910	3.29	20240307	28200	-45.39	20230621	13590	13.32	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
88	20240315	100844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15610	-120	5	-0.76	141601340	9105	19.15	15730	15730	15480	20400	11020	15730	15552.04	3.63	0	-2845	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2155	35.24	5.33	12	0.07	443.00	2926.00	28200	20230621	-44.65	13590	20231026	14.86	22850	-31.68	20240123	14910	4.69	20240307	28200	-44.65	20230621	13590	14.86	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
89	20240315	090850	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15520	-210	5	-1.34	68166560	4375	9.20	15730	15730	15480	20400	11020	15730	15580.93	3.63	0	-892	15970	15850	15770	15650	15570	15810	15610	69	4670	500	11010	10	1	13804687	2142	35.03	5.30	12	0.03	443.00	2926.00	28200	20230621	-44.96	13590	20231026	14.20	22850	-32.08	20240123	14910	4.09	20240307	28200	-44.96	20230621	13590	14.20	20231026	6.35	N	182360	500	69 억		501617	N	N	0	N	00	N
90	20240314	160837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15730	-70	5	-0.44	744466260	47174	113.55	15760	15890	15690	20500	11060	15800	15781.28	3.75	0	-16989	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2171	35.51	5.38	12	0.34	443.00	2926.00	28200	20230621	-44.22	13590	20231026	15.75	22850	-31.16	20240123	14910	5.50	20240307	28200	-44.22	20230621	13590	15.75	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
91	20240314	150839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15710	-90	5	-0.57	710829660	45035	108.41	15760	15890	15700	20500	11060	15800	15783.94	3.75	0	-15927	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2169	35.46	5.37	12	0.33	443.00	2926.00	28200	20230621	-44.29	13590	20231026	15.60	22850	-31.25	20240123	14910	5.37	20240307	28200	-44.29	20230621	13590	15.60	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
92	20240314	140839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15760	-40	5	-0.25	526953100	33346	80.27	15760	15890	15740	20500	11060	15800	15802.59	3.75	0	-10424	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2176	35.58	5.39	12	0.24	443.00	2926.00	28200	20230621	-44.11	13590	20231026	15.97	22850	-31.03	20240123	14910	5.70	20240307	28200	-44.11	20230621	13590	15.97	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
93	20240314	130835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	0	3	0.00	396796650	25096	60.41	15760	15890	15740	20500	11060	15800	15811.15	3.75	0	-8291	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2181	35.67	5.40	12	0.18	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
94	20240314	120836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	0	3	0.00	323713650	20473	49.28	15760	15890	15740	20500	11060	15800	15811.74	3.75	0	-7641	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2181	35.67	5.40	12	0.15	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
95	20240314	110837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	0	3	0.00	265810020	16811	40.47	15760	15890	15740	20500	11060	15800	15811.67	3.75	0	-6139	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2181	35.67	5.40	12	0.12	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
96	20240314	100844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15850	50	2	0.32	175416670	11093	26.70	15760	15890	15740	20500	11060	15800	15813.28	3.75	0	-4451	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2188	35.78	5.42	12	0.08	443.00	2926.00	28200	20230621	-43.79	13590	20231026	16.63	22850	-30.63	20240123	14910	6.30	20240307	28200	-43.79	20230621	13590	16.63	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
97	20240314	090840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15770	-30	5	-0.19	3972550	252	0.61	15760	15800	15740	20500	11060	15800	15763.94	3.75	0	16	15980	15890	15790	15700	15600	15840	15650	69	4700	500	11060	10	1	13804687	2177	35.60	5.39	12	0.00	443.00	2926.00	28200	20230621	-44.08	13590	20231026	16.04	22850	-30.98	20240123	14910	5.77	20240307	28200	-44.08	20230621	13590	16.04	20231026	6.31	N	182360	500	69 억		518286	N	N	4	N	00	N
98	20240313	160828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	-40	5	-0.25	642990570	40763	73.30	15850	15880	15690	20550	11090	15840	15773.85	3.84	0	-12305	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2181	35.67	5.40	12	0.30	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.30	N	182360	500	69 억		530591	N	N	4	N	00	N
99	20240313	150830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15840	0	3	0.00	586315770	37178	66.86	15850	15880	15690	20550	11090	15840	15770.47	3.84	0	-10349	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2187	35.76	5.41	12	0.27	443.00	2926.00	28200	20230621	-43.83	13590	20231026	16.56	22850	-30.68	20240123	14910	6.24	20240307	28200	-43.83	20230621	13590	16.56	20231026	6.30	N	182360	500	69 억		530591	N	N	0	N	00	N
100	20240313	140832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15810	-30	5	-0.19	448165120	28448	51.16	15850	15880	15690	20550	11090	15840	15753.78	3.84	0	-8412	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2183	35.69	5.40	12	0.21	443.00	2926.00	28200	20230621	-43.94	13590	20231026	16.34	22850	-30.81	20240123	14910	6.04	20240307	28200	-43.94	20230621	13590	16.34	20231026	6.30	N	182360	500	69 억		530591	N	N	0	N	00	N
101	20240313	130837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-100	5	-0.63	378668600	24034	43.22	15850	15880	15690	20550	11090	15840	15755.47	3.84	0	-7062	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2173	35.53	5.38	12	0.17	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	22850	-31.12	20240123	14910	5.57	20240307	28200	-44.18	20230621	13590	15.82	20231026	6.30	N	182360	500	69 억		530591	N	N	0	N	00	N
102	20240313	120832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15750	-90	5	-0.57	266597760	16935	30.45	15850	15850	15690	20550	11090	15840	15742.30	3.84	0	-5175	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2174	35.55	5.38	12	0.12	443.00	2926.00	28200	20230621	-44.15	13590	20231026	15.89	22850	-31.07	20240123	14910	5.63	20240307	28200	-44.15	20230621	13590	15.89	20231026	6.30	N	182360	500	69 억		530591	N	N	0	N	00	N
103	20240313	110830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15750	-90	5	-0.57	237975950	15121	27.19	15850	15850	15690	20550	11090	15840	15737.98	3.84	0	-4608	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2174	35.55	5.38	12	0.11	443.00	2926.00	28200	20230621	-44.15	13590	20231026	15.89	22850	-31.07	20240123	14910	5.63	20240307	28200	-44.15	20230621	13590	15.89	20231026	6.30	N	182360	500	69 억		530591	N	N	0	N	00	N
104	20240313	100826	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-100	5	-0.63	170205350	10808	19.44	15850	15850	15690	20550	11090	15840	15747.93	3.84	0	-3723	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2173	35.53	5.38	12	0.08	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	22850	-31.12	20240123	14910	5.57	20240307	28200	-44.18	20230621	13590	15.82	20231026	6.30	N	182360	500	69 억		530591	N	N	0	N	00	N
105	20240313	090833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15750	-90	5	-0.57	44972300	2847	5.12	15850	15850	15720	20550	11090	15840	15796.09	3.84	0	-2234	16060	15950	15810	15700	15560	15880	15630	69	4710	500	11080	10	1	13804687	2174	35.55	5.38	12	0.02	443.00	2926.00	28200	20230621	-44.15	13590	20231026	15.89	22850	-31.07	20240123	14910	5.63	20240307	28200	-44.15	20230621	13590	15.89	20231026	6.30	N	182360	500	69 억		530591	N	N	0	N	00	N
106	20240312	160820	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15840	30	2	0.19	869402060	55039	39.80	15850	15920	15670	20550	11070	15810	15796.06	3.94	0	-13884	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2187	35.76	5.41	12	0.40	443.00	2926.00	28200	20230621	-43.83	13590	20231026	16.56	22850	-30.68	20240123	14910	6.24	20240307	28200	-43.83	20230621	13590	16.56	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
107	20240312	150819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15770	-40	5	-0.25	809190540	51229	37.04	15850	15920	15670	20550	11070	15810	15795.56	3.94	0	-12487	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2177	35.60	5.39	12	0.37	443.00	2926.00	28200	20230621	-44.08	13590	20231026	16.04	22850	-30.98	20240123	14910	5.77	20240307	28200	-44.08	20230621	13590	16.04	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
108	20240312	140811	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	-10	5	-0.06	725456960	45923	33.21	15850	15920	15670	20550	11070	15810	15797.25	3.94	0	-11117	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2181	35.67	5.40	12	0.33	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
109	20240312	130740	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15760	-50	5	-0.32	659026660	41711	30.16	15850	15920	15670	20550	11070	15810	15799.83	3.94	0	-10113	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2176	35.58	5.39	12	0.30	443.00	2926.00	28200	20230621	-44.11	13590	20231026	15.97	22850	-31.03	20240123	14910	5.70	20240307	28200	-44.11	20230621	13590	15.97	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
110	20240312	120821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-70	5	-0.44	605444430	38310	27.70	15850	15920	15670	20550	11070	15810	15803.82	3.94	0	-8092	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2173	35.53	5.38	12	0.28	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	22850	-31.12	20240123	14910	5.57	20240307	28200	-44.18	20230621	13590	15.82	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
111	20240312	110820	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15780	-30	5	-0.19	506756060	32048	23.17	15850	15920	15670	20550	11070	15810	15812.41	3.94	0	-4330	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2178	35.62	5.39	12	0.23	443.00	2926.00	28200	20230621	-44.04	13590	20231026	16.11	22850	-30.94	20240123	14910	5.84	20240307	28200	-44.04	20230621	13590	16.11	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
112	20240312	100821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	-10	5	-0.06	408397020	25825	18.67	15850	15920	15670	20550	11070	15810	15814.02	3.94	0	-314	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2181	35.67	5.40	12	0.19	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
113	20240312	090819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15830	20	2	0.13	70397160	4460	3.22	15850	15880	15670	20550	11070	15810	15784.12	3.94	0	-3190	16336	16072	15636	15372	14936	16205	15505	69	4740	500	11060	10	1	13804687	2185	35.73	5.41	12	0.03	443.00	2926.00	28200	20230621	-43.87	13590	20231026	16.48	22850	-30.72	20240123	14910	6.17	20240307	28200	-43.87	20230621	13590	16.48	20231026	6.28	N	182360	500	69 억		544280	N	N	0	N	00	N
114	20240311	160818	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15810	450	2	2.93	2160421770	137193	137.49	15370	15900	15200	19960	10760	15360	15747.24	4.19	0	-9129	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2183	35.69	5.40	12	0.99	443.00	2926.00	28200	20230621	-43.94	13590	20231026	16.34	22850	-30.81	20240123	14910	6.04	20240307	28200	-43.94	20230621	13590	16.34	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
115	20240311	150815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15800	440	2	2.86	2123126920	134838	135.13	15370	15900	15200	19960	10760	15360	15745.76	4.19	0	-8052	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2181	35.67	5.40	12	0.98	443.00	2926.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	14910	5.97	20240307	28200	-43.97	20230621	13590	16.26	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
116	20240311	140814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15830	470	2	3.06	1937331140	123098	123.36	15370	15900	15200	19960	10760	15360	15738.12	4.19	0	-7667	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2185	35.73	5.41	12	0.89	443.00	2926.00	28200	20230621	-43.87	13590	20231026	16.48	22850	-30.72	20240123	14910	6.17	20240307	28200	-43.87	20230621	13590	16.48	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
117	20240311	130815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15700	340	2	2.21	1741848020	110705	110.94	15370	15900	15200	19960	10760	15360	15734.14	4.19	0	-10269	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2167	35.44	5.37	12	0.80	443.00	2926.00	28200	20230621	-44.33	13590	20231026	15.53	22850	-31.29	20240123	14910	5.30	20240307	28200	-44.33	20230621	13590	15.53	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
118	20240311	120816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15860	500	2	3.26	1427051600	90778	90.97	15370	15900	15200	19960	10760	15360	15720.24	4.19	0	222	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2189	35.80	5.42	12	0.66	443.00	2926.00	28200	20230621	-43.76	13590	20231026	16.70	22850	-30.59	20240123	14910	6.37	20240307	28200	-43.76	20230621	13590	16.70	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
119	20240311	110813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15840	480	2	3.12	1199546880	76429	76.59	15370	15900	15200	19960	10760	15360	15694.92	4.19	0	-1795	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2187	35.76	5.41	12	0.55	443.00	2926.00	28200	20230621	-43.83	13590	20231026	16.56	22850	-30.68	20240123	14910	6.24	20240307	28200	-43.83	20230621	13590	16.56	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
120	20240311	100804	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15610	250	2	1.63	619161070	39631	39.72	15370	15760	15200	19960	10760	15360	15623.16	4.19	0	-2281	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2155	35.24	5.33	12	0.29	443.00	2926.00	28200	20230621	-44.65	13590	20231026	14.86	22850	-31.68	20240123	14910	4.69	20240307	28200	-44.65	20230621	13590	14.86	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
121	20240311	090808	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15580	220	2	1.43	88319140	5756	5.77	15370	15580	15200	19960	10760	15360	15343.84	4.19	0	-2350	15693	15526	15283	15116	14873	15610	15200	69	4600	500	10750	10	1	13804687	2151	35.17	5.32	12	0.04	443.00	2926.00	28200	20230621	-44.75	13590	20231026	14.64	22850	-31.82	20240123	14910	4.49	20240307	28200	-44.75	20230621	13590	14.64	20231026	6.28	N	182360	500	69 억		577940	N	N	0	N	00	N
122	20240308	160813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15360	280	2	1.86	1514293700	99446	147.10	15150	15450	15040	19600	10560	15080	15227.15	4.35	0	-5439	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2120	34.67	5.25	12	0.72	443.00	2926.00	28200	20230621	-45.53	13590	20231026	13.02	22850	-32.78	20240123	14910	3.02	20240307	28200	-45.53	20230621	13590	13.02	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
123	20240308	150814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15230	150	2	0.99	1424530340	93593	138.44	15150	15450	15040	19600	10560	15080	15220.48	4.35	0	-4323	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2102	34.38	5.21	12	0.68	443.00	2926.00	28200	20230621	-45.99	13590	20231026	12.07	22850	-33.35	20240123	14910	2.15	20240307	28200	-45.99	20230621	13590	12.07	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
124	20240308	140806	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15070	-10	5	-0.07	1316834170	86459	127.89	15150	15450	15040	19600	10560	15080	15230.74	4.35	0	-4905	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2080	34.02	5.15	12	0.63	443.00	2926.00	28200	20230621	-46.56	13590	20231026	10.89	22850	-34.05	20240123	14910	1.07	20240307	28200	-46.56	20230621	13590	10.89	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
125	20240308	130804	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15160	80	2	0.53	1105356130	72435	107.15	15150	15450	15080	19600	10560	15080	15259.97	4.35	0	-5178	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2093	34.22	5.18	12	0.52	443.00	2926.00	28200	20230621	-46.24	13590	20231026	11.55	22850	-33.65	20240123	14910	1.68	20240307	28200	-46.24	20230621	13590	11.55	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
126	20240308	120805	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15140	60	2	0.40	1016577250	66575	98.48	15150	15450	15080	19600	10560	15080	15269.65	4.35	0	-7447	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2090	34.18	5.17	12	0.48	443.00	2926.00	28200	20230621	-46.31	13590	20231026	11.41	22850	-33.74	20240123	14910	1.54	20240307	28200	-46.31	20230621	13590	11.41	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
127	20240308	110806	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15220	140	2	0.93	849007780	55517	82.12	15150	15450	15080	19600	10560	15080	15292.75	4.35	0	-5634	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2101	34.36	5.20	12	0.40	443.00	2926.00	28200	20230621	-46.03	13590	20231026	11.99	22850	-33.39	20240123	14910	2.08	20240307	28200	-46.03	20230621	13590	11.99	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
128	20240308	100801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15390	310	2	2.06	560658500	36702	54.29	15150	15440	15080	19600	10560	15080	15275.97	4.35	0	2720	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2125	34.74	5.26	12	0.27	443.00	2926.00	28200	20230621	-45.43	13590	20231026	13.25	22850	-32.65	20240123	14910	3.22	20240307	28200	-45.43	20230621	13590	13.25	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
129	20240308	090803	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15260	180	2	1.19	69884340	4602	6.81	15150	15280	15080	19600	10560	15080	15185.65	4.35	0	2571	15420	15250	15080	14910	14740	15165	14825	69	4520	500	10550	10	1	13804687	2107	34.45	5.22	12	0.03	443.00	2926.00	28200	20230621	-45.89	13590	20231026	12.29	22850	-33.22	20240123	14910	2.35	20240307	28200	-45.89	20230621	13590	12.29	20231026	6.24	N	182360	500	69 억		601189	N	N	20	N	00	N
130	20240307	160802	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15080	-170	5	-1.11	1011630040	67407	81.49	15100	15250	14910	19820	10680	15250	15007.79	4.43	0	-11414	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2082	34.04	5.15	12	0.49	443.00	2926.00	28200	20230621	-46.52	13590	20231026	10.96	22850	-34.00	20240123	14910	1.14	20240307	28200	-46.52	20230621	13590	10.96	20231026	6.34	N	182360	500	69 억		611868	N	N	20	N	00	N
131	20240307	150744	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14930	-320	5	-2.10	937109670	62450	75.50	15100	15250	14910	19820	10680	15250	15005.76	4.43	0	-10204	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2061	33.70	5.10	12	0.45	443.00	2926.00	28200	20230621	-47.06	13590	20231026	9.86	22850	-34.66	20240123	14910	0.13	20240307	28200	-47.06	20230621	13590	9.86	20231026	6.34	N	182360	500	69 억		611868	N	N	0	N	00	N
132	20240307	140751	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	-250	5	-1.64	735345460	48944	59.17	15100	15250	14920	19820	10680	15250	15024.22	4.43	0	-7994	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2071	33.86	5.13	12	0.35	443.00	2926.00	28200	20230621	-46.81	13590	20231026	10.38	22850	-34.35	20240123	14920	0.54	20240307	28200	-46.81	20230621	13590	10.38	20231026	6.34	N	182360	500	69 억		611868	N	N	0	N	00	N
133	20240307	130754	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14970	-280	5	-1.84	658129880	43800	52.95	15100	15250	14920	19820	10680	15250	15025.80	4.43	0	-6768	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2067	33.79	5.12	12	0.32	443.00	2926.00	28200	20230621	-46.91	13590	20231026	10.15	22850	-34.49	20240123	14920	0.34	20240307	28200	-46.91	20230621	13590	10.15	20231026	6.34	N	182360	500	69 억		611868	N	N	0	N	00	N
134	20240307	120757	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14930	-320	5	-2.10	587510360	39078	47.24	15100	15250	14920	19820	10680	15250	15034.30	4.43	0	-6639	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2061	33.70	5.10	12	0.28	443.00	2926.00	28200	20230621	-47.06	13590	20231026	9.86	22850	-34.66	20240123	14920	0.07	20240307	28200	-47.06	20230621	13590	9.86	20231026	6.34	N	182360	500	69 억		611868	N	N	0	N	00	N
135	20240307	110803	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15050	-200	5	-1.31	395327560	26241	31.72	15100	15250	15010	19820	10680	15250	15065.26	4.43	0	-1172	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2078	33.97	5.14	12	0.19	443.00	2926.00	28200	20230621	-46.63	13590	20231026	10.74	22850	-34.14	20240123	14990	0.40	20240306	28200	-46.63	20230621	13590	10.74	20231026	6.34	N	182360	500	69 억		611868	N	N	0	N	00	N
136	20240307	100756	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15080	-170	5	-1.11	221260240	14677	17.74	15100	15250	15010	19820	10680	15250	15075.30	4.43	0	-1086	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2082	34.04	5.15	12	0.11	443.00	2926.00	28200	20230621	-46.52	13590	20231026	10.96	22850	-34.00	20240123	14990	0.60	20240306	28200	-46.52	20230621	13590	10.96	20231026	6.34	N	182360	500	69 억		611868	N	N	0	N	00	N
137	20240307	090759	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15100	-150	5	-0.98	33536470	2221	2.69	15100	15250	15090	19820	10680	15250	15099.72	4.43	0	-219	15556	15402	15196	15042	14836	15480	15120	69	4570	500	10670	10	1	13804687	2085	34.09	5.16	12	0.02	443.00	2926.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	14990	0.73	20240306	28200	-46.45	20230621	13590	11.11	20231026	6.34	N	182360	500	69 억		611868	N	N	0	N	00	N
138	20240306	160752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15250	-20	5	-0.13	1252747760	82677	60.46	15190	15350	14990	19850	10690	15270	15152.31	4.52	0	-7798	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2105	34.42	5.21	12	0.60	443.00	2926.00	28200	20230621	-45.92	13590	20231026	12.21	22850	-33.26	20240123	14990	1.73	20240306	28200	-45.92	20230621	13590	12.21	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
139	20240306	150753	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15090	-180	5	-1.18	1190781010	78589	57.47	15190	15350	14990	19850	10690	15270	15152.01	4.52	0	-9518	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2083	34.06	5.16	12	0.57	443.00	2926.00	28200	20230621	-46.49	13590	20231026	11.04	22850	-33.96	20240123	14990	0.67	20240306	28200	-46.49	20230621	13590	11.04	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
140	20240306	140757	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15020	-250	5	-1.64	1021134040	67345	49.25	15190	15350	14990	19850	10690	15270	15162.73	4.52	0	-13327	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2073	33.91	5.13	12	0.49	443.00	2926.00	28200	20230621	-46.74	13590	20231026	10.52	22850	-34.27	20240123	14990	0.20	20240306	28200	-46.74	20230621	13590	10.52	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
141	20240306	130758	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15130	-140	5	-0.92	689663670	45288	33.12	15190	15350	15090	19850	10690	15270	15228.40	4.52	0	-11932	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2089	34.15	5.17	12	0.33	443.00	2926.00	28200	20230621	-46.35	13590	20231026	11.33	22850	-33.79	20240123	15050	0.53	20240305	28200	-46.35	20230621	13590	11.33	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
142	20240306	120756	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15180	-90	5	-0.59	545977170	35796	26.18	15190	15350	15160	19850	10690	15270	15252.46	4.52	0	-10720	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2096	34.27	5.19	12	0.26	443.00	2926.00	28200	20230621	-46.17	13590	20231026	11.70	22850	-33.57	20240123	15050	0.86	20240305	28200	-46.17	20230621	13590	11.70	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
143	20240306	110755	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15250	-20	5	-0.13	457986880	30012	21.95	15190	15350	15160	19850	10690	15270	15260.13	4.52	0	-7405	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2105	34.42	5.21	12	0.22	443.00	2926.00	28200	20230621	-45.92	13590	20231026	12.21	22850	-33.26	20240123	15050	1.33	20240305	28200	-45.92	20230621	13590	12.21	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
144	20240306	100739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15240	-30	5	-0.20	355413330	23301	17.04	15190	15350	15160	19850	10690	15270	15253.14	4.52	0	-4137	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2104	34.40	5.21	12	0.17	443.00	2926.00	28200	20230621	-45.96	13590	20231026	12.14	22850	-33.30	20240123	15050	1.26	20240305	28200	-45.96	20230621	13590	12.14	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
145	20240306	090753	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15280	10	2	0.07	28541350	1877	1.37	15190	15280	15180	19850	10690	15270	15205.83	4.52	0	458	15936	15602	15326	14992	14716	15465	14855	69	4580	500	10680	10	1	13804687	2109	34.49	5.22	12	0.01	443.00	2926.00	28200	20230621	-45.82	13590	20231026	12.44	22850	-33.13	20240123	15050	1.53	20240305	28200	-45.82	20230621	13590	12.44	20231026	6.25	N	182360	500	69 억		624151	N	N	0	N	00	N
146	20240305	160750	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15270	-390	5	-2.49	2092710280	136690	103.63	15660	15660	15050	20350	10970	15660	15311.92	4.50	0	4779	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2108	34.47	5.22	12	0.99	443.00	2926.00	28200	20230621	-45.85	13590	20231026	12.36	22850	-33.17	20240123	15050	1.46	20240305	28200	-45.85	20230621	13590	12.36	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
147	20240305	150749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15230	-430	5	-2.75	1867386060	121927	92.44	15660	15660	15050	20350	10970	15660	15315.61	4.50	0	4315	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2102	34.38	5.21	12	0.88	443.00	2926.00	28200	20230621	-45.99	13590	20231026	12.07	22850	-33.35	20240123	15050	1.20	20240305	28200	-45.99	20230621	13590	12.07	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
148	20240305	140741	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15310	-350	5	-2.23	1186083650	77083	58.44	15660	15660	15280	20350	10970	15660	15387.10	4.50	0	12446	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2113	34.56	5.23	12	0.56	443.00	2926.00	28200	20230621	-45.71	13590	20231026	12.66	22850	-33.00	20240123	15280	0.20	20240305	28200	-45.71	20230621	13590	12.66	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
149	20240305	130739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15360	-300	5	-1.92	976138510	63383	48.06	15660	15660	15280	20350	10970	15660	15400.64	4.50	0	7819	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2120	34.67	5.25	12	0.46	443.00	2926.00	28200	20230621	-45.53	13590	20231026	13.02	22850	-32.78	20240123	15280	0.52	20240305	28200	-45.53	20230621	13590	13.02	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
150	20240305	120742	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15370	-290	5	-1.85	881806310	57247	43.40	15660	15660	15280	20350	10970	15660	15403.54	4.50	0	5415	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2122	34.70	5.25	12	0.41	443.00	2926.00	28200	20230621	-45.50	13590	20231026	13.10	22850	-32.74	20240123	15280	0.59	20240305	28200	-45.50	20230621	13590	13.10	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
151	20240305	110744	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15350	-310	5	-1.98	636595230	41240	31.27	15660	15660	15330	20350	10970	15660	15436.35	4.50	0	2650	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2119	34.65	5.25	12	0.30	443.00	2926.00	28200	20230621	-45.57	13590	20231026	12.95	22850	-32.82	20240123	15330	0.13	20240305	28200	-45.57	20230621	13590	12.95	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
152	20240305	100740	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15450	-210	5	-1.34	257324570	16593	12.58	15660	15660	15410	20350	10970	15660	15508.02	4.50	0	-3436	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2133	34.88	5.28	12	0.12	443.00	2926.00	28200	20230621	-45.21	13590	20231026	13.69	22850	-32.39	20240123	15410	0.26	20240305	28200	-45.21	20230621	13590	13.69	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
153	20240305	090740	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15580	-80	5	-0.51	32173700	2062	1.56	15660	15660	15570	20350	10970	15660	15603.15	4.50	0	236	16366	16012	15776	15422	15186	15895	15305	69	4690	500	10960	10	1	13804687	2151	35.17	5.32	12	0.01	443.00	2926.00	28200	20230621	-44.75	13590	20231026	14.64	22850	-31.82	20240123	15540	0.26	20240304	28200	-44.75	20230621	13590	14.64	20231026	6.26	N	182360	500	69 억		621427	N	N	26	N	00	N
154	20240304	160742	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15660	-240	5	-1.51	2071736830	131470	134.35	15910	16130	15540	20650	11130	15900	15758.52	4.60	0	-46315	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2162	35.35	5.35	12	0.95	443.00	2926.00	28200	20230621	-44.47	13590	20231026	15.23	22850	-31.47	20240123	15540	0.77	20240304	28200	-44.47	20230621	13590	15.23	20231026	6.22	N	182360	500	69 억		635197	N	N	26	N	00	N
155	20240304	150737	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15590	-310	5	-1.95	2001063780	126939	129.72	15910	16130	15540	20650	11130	15900	15763.98	4.60	0	-45976	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2152	35.19	5.33	12	0.92	443.00	2926.00	28200	20230621	-44.72	13590	20231026	14.72	22850	-31.77	20240123	15540	0.32	20240304	28200	-44.72	20230621	13590	14.72	20231026	6.22	N	182360	500	69 억		635197	N	N	0	N	00	N
156	20240304	140705	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-160	5	-1.01	1652188840	104590	106.88	15910	16130	15630	20650	11130	15900	15796.81	4.60	0	-37295	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2173	35.53	5.38	12	0.76	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	22850	-31.12	20240123	15630	0.70	20240304	28200	-44.18	20230621	13590	15.82	20231026	6.22	N	182360	500	69 억		635197	N	N	0	N	00	N
157	20240304	130732	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15700	-200	5	-1.26	1345927030	85055	86.92	15910	16130	15680	20650	11130	15900	15824.20	4.60	0	-28982	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2167	35.44	5.37	12	0.62	443.00	2926.00	28200	20230621	-44.33	13590	20231026	15.53	22850	-31.29	20240123	15680	0.13	20240304	28200	-44.33	20230621	13590	15.53	20231026	6.22	N	182360	500	69 억		635197	N	N	0	N	00	N
158	20240304	120708	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-160	5	-1.01	1184557710	74796	76.44	15910	16130	15690	20650	11130	15900	15837.18	4.60	0	-26205	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2173	35.53	5.38	12	0.54	443.00	2926.00	28200	20230621	-44.18	13590	20231026	15.82	22850	-31.12	20240123	15690	0.32	20240304	28200	-44.18	20230621	13590	15.82	20231026	6.22	N	182360	500	69 억		635197	N	N	0	N	00	N
159	20240304	110727	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15700	-200	5	-1.26	1018251260	64222	65.63	15910	16130	15690	20650	11130	15900	15855.18	4.60	0	-25964	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2167	35.44	5.37	12	0.47	443.00	2926.00	28200	20230621	-44.33	13590	20231026	15.53	22850	-31.29	20240123	15690	0.06	20240304	28200	-44.33	20230621	13590	15.53	20231026	6.22	N	182360	500	69 억		635197	N	N	0	N	00	N
160	20240304	100727	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15910	10	2	0.06	409845200	25728	26.29	15910	16130	15770	20650	11130	15900	15929.93	4.60	0	-5820	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2196	35.91	5.44	12	0.19	443.00	2926.00	28200	20230621	-43.58	13590	20231026	17.07	22850	-30.37	20240123	15770	0.89	20240304	28200	-43.58	20230621	13590	17.07	20231026	6.22	N	182360	500	69 억		635197	N	N	0	N	00	N
161	20240304	090729	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16120	220	2	1.38	63707520	3984	4.07	15910	16120	15910	20650	11130	15900	15990.84	4.60	0	2031	16360	16130	16000	15770	15640	16065	15705	69	4750	500	11130	10	1	13804687	2225	36.39	5.51	12	0.03	443.00	2926.00	28200	20230621	-42.84	13590	20231026	18.62	22850	-29.45	20240123	15870	1.58	20240229	28200	-42.84	20230621	13590	18.62	20231026	6.22	N	182360	500	69 억		635197	N	N	0	N	00	N