KissMeData/173940/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	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	0	3	0.00	45936035	10746	72.84	4265	4350	4185	5590	3010	4300	4274.71	0.42	0	-1181	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	662	-8.01	1.62	12	0.07	-537.00	2658.00	8350	20230703	-48.50	3725	20240319	15.44	5210	-17.47	20240110	3725	15.44	20240319	8350	-48.50	20230703	3725	15.44	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
3	20240329	150858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4285	-15	5	-0.35	41720505	9764	66.18	4265	4350	4185	5590	3010	4300	4272.89	0.42	0	-1238	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	660	-7.98	1.61	12	0.06	-537.00	2658.00	8350	20230703	-48.68	3725	20240319	15.03	5210	-17.75	20240110	3725	15.03	20240319	8350	-48.68	20230703	3725	15.03	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
4	20240329	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4280	-20	5	-0.47	37015005	8662	58.71	4265	4350	4185	5590	3010	4300	4273.26	0.42	0	-1100	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	659	-7.97	1.61	12	0.06	-537.00	2658.00	8350	20230703	-48.74	3725	20240319	14.90	5210	-17.85	20240110	3725	14.90	20240319	8350	-48.74	20230703	3725	14.90	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
5	20240329	130841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4230	-70	5	-1.63	31645970	7405	50.19	4265	4350	4185	5590	3010	4300	4273.59	0.42	0	-1074	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	651	-7.88	1.59	12	0.05	-537.00	2658.00	8350	20230703	-49.34	3725	20240319	13.56	5210	-18.81	20240110	3725	13.56	20240319	8350	-49.34	20230703	3725	13.56	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
6	20240329	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4280	-20	5	-0.47	30541680	7144	48.42	4265	4350	4185	5590	3010	4300	4275.15	0.42	0	-1074	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	659	-7.97	1.61	12	0.05	-537.00	2658.00	8350	20230703	-48.74	3725	20240319	14.90	5210	-17.85	20240110	3725	14.90	20240319	8350	-48.74	20230703	3725	14.90	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
7	20240329	110840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4220	-80	5	-1.86	27732005	6485	43.96	4265	4350	4185	5590	3010	4300	4276.33	0.42	0	-1128	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	650	-7.86	1.59	12	0.04	-537.00	2658.00	8350	20230703	-49.46	3725	20240319	13.29	5210	-19.00	20240110	3725	13.29	20240319	8350	-49.46	20230703	3725	13.29	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
8	20240329	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4295	-5	5	-0.12	24978475	5837	39.56	4265	4350	4185	5590	3010	4300	4279.33	0.42	0	-1116	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	661	-8.00	1.62	12	0.04	-537.00	2658.00	8350	20230703	-48.56	3725	20240319	15.30	5210	-17.56	20240110	3725	15.30	20240319	8350	-48.56	20230703	3725	15.30	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
9	20240329	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4185	-115	5	-2.67	10603090	2492	16.89	4265	4300	4185	5590	3010	4300	4254.85	0.42	0	-1256	4423	4361	4238	4176	4053	4392	4207	77	1290	500	2920	5	1	15392808	644	-7.79	1.57	12	0.02	-537.00	2658.00	8350	20230703	-49.88	3725	20240319	12.35	5210	-19.67	20240110	3725	12.35	20240319	8350	-49.88	20230703	3725	12.35	20240319	0.02	N	173940	500	76 억		64218	N	N	0	N	00	N
10	20240328	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	30	2	0.70	60398945	14365	4.84	4270	4300	4115	5550	2990	4270	4204.28	0.42	0	-45	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	662	-8.01	1.62	12	0.09	-537.00	2658.00	8350	20230703	-48.50	3725	20240319	15.44	5210	-17.47	20240110	3725	15.44	20240319	8350	-48.50	20230703	3725	15.44	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
11	20240328	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4150	-120	5	-2.81	46164650	11025	3.72	4270	4270	4115	5550	2990	4270	4187.27	0.42	0	143	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	639	-7.73	1.56	12	0.07	-537.00	2658.00	8350	20230703	-50.30	3725	20240319	11.41	5210	-20.35	20240110	3725	11.41	20240319	8350	-50.30	20230703	3725	11.41	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
12	20240328	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4160	-110	5	-2.58	45573440	10883	3.67	4270	4270	4115	5550	2990	4270	4187.58	0.42	0	143	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	640	-7.75	1.57	12	0.07	-537.00	2658.00	8350	20230703	-50.18	3725	20240319	11.68	5210	-20.15	20240110	3725	11.68	20240319	8350	-50.18	20230703	3725	11.68	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
13	20240328	130835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4125	-145	5	-3.40	45341025	10827	3.65	4270	4270	4115	5550	2990	4270	4187.77	0.42	0	143	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	635	-7.68	1.55	12	0.07	-537.00	2658.00	8350	20230703	-50.60	3725	20240319	10.74	5210	-20.83	20240110	3725	10.74	20240319	8350	-50.60	20230703	3725	10.74	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
14	20240328	120839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4190	-80	5	-1.87	37815430	9013	3.04	4270	4270	4115	5550	2990	4270	4195.65	0.42	0	207	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	645	-7.80	1.58	12	0.06	-537.00	2658.00	8350	20230703	-49.82	3725	20240319	12.48	5210	-19.58	20240110	3725	12.48	20240319	8350	-49.82	20230703	3725	12.48	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
15	20240328	110841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	-10	5	-0.23	34932175	8330	2.81	4270	4270	4115	5550	2990	4270	4193.54	0.42	0	388	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	656	-7.93	1.60	12	0.05	-537.00	2658.00	8350	20230703	-48.98	3725	20240319	14.36	5210	-18.23	20240110	3725	14.36	20240319	8350	-48.98	20230703	3725	14.36	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
16	20240328	100847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4220	-50	5	-1.17	33711575	8041	2.71	4270	4270	4115	5550	2990	4270	4192.46	0.42	0	386	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	650	-7.86	1.59	12	0.05	-537.00	2658.00	8350	20230703	-49.46	3725	20240319	13.29	5210	-19.00	20240110	3725	13.29	20240319	8350	-49.46	20230703	3725	13.29	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
17	20240328	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4205	-65	5	-1.52	9557800	2242	0.76	4270	4270	4205	5550	2990	4270	4263.07	0.42	0	-326	5343	4806	4383	3846	3423	5075	4115	77	1280	500	2900	5	1	15392808	647	-7.83	1.58	12	0.01	-537.00	2658.00	8350	20230703	-49.64	3725	20240319	12.89	5210	-19.29	20240110	3725	12.89	20240319	8350	-49.64	20230703	3725	12.89	20240319	0.02	N	173940	500	76 억		64261	N	N	0	N	00	N
18	20240327	160849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	305	2	7.69	1321411020	295567	6484.58	3965	4920	3960	5150	2780	3965	4470.86	0.42	0	-1203	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	657	-7.95	1.61	12	1.92	-537.00	2658.00	8350	20230703	-48.86	3725	20240319	14.63	5210	-18.04	20240110	3725	14.63	20240319	8350	-48.86	20230703	3725	14.63	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
19	20240327	150851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4220	255	2	6.43	1283667035	286689	6289.80	3965	4920	3960	5150	2780	3965	4477.56	0.42	0	-1156	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	650	-7.86	1.59	12	1.86	-537.00	2658.00	8350	20230703	-49.46	3725	20240319	13.29	5210	-19.00	20240110	3725	13.29	20240319	8350	-49.46	20230703	3725	13.29	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
20	20240327	140851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4175	210	2	5.30	1256353115	280147	6146.27	3965	4920	3960	5150	2780	3965	4484.62	0.42	0	-1184	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	643	-7.77	1.57	12	1.82	-537.00	2658.00	8350	20230703	-50.00	3725	20240319	12.08	5210	-19.87	20240110	3725	12.08	20240319	8350	-50.00	20230703	3725	12.08	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
21	20240327	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4165	200	2	5.04	1225212040	272671	5982.25	3965	4920	3960	5150	2780	3965	4493.37	0.42	0	-2877	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	641	-7.76	1.57	12	1.77	-537.00	2658.00	8350	20230703	-50.12	3725	20240319	11.81	5210	-20.06	20240110	3725	11.81	20240319	8350	-50.12	20230703	3725	11.81	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
22	20240327	120850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4175	210	2	5.30	1199194430	266476	5846.34	3965	4920	3960	5150	2780	3965	4500.20	0.42	0	-2184	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	643	-7.77	1.57	12	1.73	-537.00	2658.00	8350	20230703	-50.00	3725	20240319	12.08	5210	-19.87	20240110	3725	12.08	20240319	8350	-50.00	20230703	3725	12.08	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
23	20240327	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4075	110	2	2.77	1155752430	255992	5616.32	3965	4920	3960	5150	2780	3965	4514.80	0.42	0	-1579	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	627	-7.59	1.53	12	1.66	-537.00	2658.00	8350	20230703	-51.20	3725	20240319	9.40	5210	-21.79	20240110	3725	9.40	20240319	8350	-51.20	20230703	3725	9.40	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
24	20240327	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4310	345	2	8.70	1035082845	227119	4982.87	3965	4920	3960	5150	2780	3965	4557.45	0.42	0	-1418	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	663	-8.03	1.62	12	1.48	-537.00	2658.00	8350	20230703	-48.38	3725	20240319	15.70	5210	-17.27	20240110	3725	15.70	20240319	8350	-48.38	20230703	3725	15.70	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
25	20240327	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	-5	5	-0.13	570360	143	3.14	3965	3995	3960	5150	2780	3965	3988.53	0.42	0	94	4075	4020	3985	3930	3895	4002	3912	77	1185	500	2690	5	1	15392808	610	-7.37	1.49	12	0.00	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.02	N	173940	500	76 억		65005	N	N	0	N	00	N
26	20240326	160744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3965	-10	5	-0.25	18118200	4558	80.54	3975	4040	3950	5160	2785	3975	3975.31	0.42	0	213	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	610	-7.38	1.49	12	0.03	-537.00	2658.00	8350	20230703	-52.51	3725	20240319	6.44	5210	-23.90	20240110	3725	6.44	20240319	8350	-52.51	20230703	3725	6.44	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
27	20240326	150838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3990	15	2	0.38	12726120	3200	56.55	3975	4010	3960	5160	2785	3975	3976.91	0.42	0	69	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	614	-7.43	1.50	12	0.02	-537.00	2658.00	8350	20230703	-52.22	3725	20240319	7.11	5210	-23.42	20240110	3725	7.11	20240319	8350	-52.22	20230703	3725	7.11	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
28	20240326	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	20	2	0.50	8293915	2088	36.90	3975	3995	3960	5160	2785	3975	3972.18	0.42	0	28	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	615	-7.44	1.50	12	0.01	-537.00	2658.00	8350	20230703	-52.16	3725	20240319	7.25	5210	-23.32	20240110	3725	7.25	20240319	8350	-52.16	20230703	3725	7.25	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
29	20240326	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3970	-5	5	-0.13	5518940	1390	24.56	3975	3975	3960	5160	2785	3975	3970.46	0.42	0	27	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	611	-7.39	1.49	12	0.01	-537.00	2658.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
30	20240326	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	-15	5	-0.38	2159070	544	9.61	3975	3975	3960	5160	2785	3975	3968.88	0.42	0	27	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	610	-7.37	1.49	12	0.00	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
31	20240326	110829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	-15	5	-0.38	1608630	405	7.16	3975	3975	3960	5160	2785	3975	3971.93	0.42	0	11	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	610	-7.37	1.49	12	0.00	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
32	20240326	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	0	3	0.00	961940	242	4.28	3975	3975	3970	5160	2785	3975	3974.96	0.42	0	0	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	612	-7.40	1.50	12	0.00	-537.00	2658.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
33	20240326	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	0	3	0.00	35775	9	0.16	3975	3975	3975	5160	2785	3975	3975.00	0.42	0	0	4021	3997	3971	3947	3921	3985	3935	77	1185	500	2700	5	1	15392808	612	-7.40	1.50	12	0.00	-537.00	2658.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.02	N	173940	500	76 억		64792	N	N	0	N	00	N
34	20240325	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	65	2	1.66	22445245	5659	56.06	3995	3995	3945	5080	2740	3910	3966.29	0.42	0	-39	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	612	-3.44	1.23	12	0.04	-1157.00	3240.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
35	20240325	150909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3965	55	2	1.41	21661605	5461	54.10	3995	3995	3960	5080	2740	3910	3966.60	0.42	0	-69	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	610	-3.43	1.22	12	0.04	-1157.00	3240.00	8350	20230703	-52.51	3725	20240319	6.44	5210	-23.90	20240110	3725	6.44	20240319	8350	-52.51	20230703	3725	6.44	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
36	20240325	140906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3970	60	2	1.53	16906845	4263	42.23	3995	3995	3960	5080	2740	3910	3965.95	0.42	0	-69	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	611	-3.43	1.23	12	0.03	-1157.00	3240.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
37	20240325	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3970	60	2	1.53	8779180	2211	21.90	3995	3995	3960	5080	2740	3910	3970.68	0.42	0	-69	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	611	-3.43	1.23	12	0.01	-1157.00	3240.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
38	20240325	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3970	60	2	1.53	8334580	2099	20.79	3995	3995	3960	5080	2740	3910	3970.74	0.42	0	-69	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	611	-3.43	1.23	12	0.01	-1157.00	3240.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
39	20240325	110908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3965	55	2	1.41	7548990	1901	18.83	3995	3995	3960	5080	2740	3910	3971.06	0.42	0	-69	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	610	-3.43	1.22	12	0.01	-1157.00	3240.00	8350	20230703	-52.51	3725	20240319	6.44	5210	-23.90	20240110	3725	6.44	20240319	8350	-52.51	20230703	3725	6.44	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
40	20240325	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3965	55	2	1.41	6511450	1639	16.24	3995	3995	3965	5080	2740	3910	3972.82	0.42	0	-51	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	610	-3.43	1.22	12	0.01	-1157.00	3240.00	8350	20230703	-52.51	3725	20240319	6.44	5210	-23.90	20240110	3725	6.44	20240319	8350	-52.51	20230703	3725	6.44	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
41	20240325	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	85	2	2.17	962290	241	2.39	3995	3995	3975	5080	2740	3910	3992.90	0.42	0	-9	4026	3967	3936	3877	3846	3952	3862	77	1170	500	2650	5	1	15392808	615	-3.45	1.23	12	0.00	-1157.00	3240.00	8350	20230703	-52.16	3725	20240319	7.25	5210	-23.32	20240110	3725	7.25	20240319	8350	-52.16	20230703	3725	7.25	20240319	0.02	N	173940	500	76 억		64869	N	N	0	N	00	N
42	20240322	160910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3910	-60	5	-1.51	39749980	10094	99.65	3970	3995	3905	5160	2780	3970	3938.01	0.42	0	37	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	602	-3.38	1.21	12	0.07	-1157.00	3240.00	8350	20230703	-53.17	3725	20240319	4.97	5210	-24.95	20240110	3725	4.97	20240319	8350	-53.17	20230703	3725	4.97	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
43	20240322	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3925	-45	5	-1.13	31431200	7969	78.68	3970	3995	3905	5160	2780	3970	3944.18	0.42	0	-15	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	604	-3.39	1.21	12	0.05	-1157.00	3240.00	8350	20230703	-52.99	3725	20240319	5.37	5210	-24.66	20240110	3725	5.37	20240319	8350	-52.99	20230703	3725	5.37	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
44	20240322	140901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3930	-40	5	-1.01	19980960	5048	49.84	3970	3995	3930	5160	2780	3970	3958.19	0.42	0	-67	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	605	-3.40	1.21	12	0.03	-1157.00	3240.00	8350	20230703	-52.93	3725	20240319	5.50	5210	-24.57	20240110	3725	5.50	20240319	8350	-52.93	20230703	3725	5.50	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
45	20240322	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	-20	5	-0.50	14420290	3639	35.93	3970	3995	3950	5160	2780	3970	3962.71	0.42	0	-67	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	608	-3.41	1.22	12	0.02	-1157.00	3240.00	8350	20230703	-52.69	3725	20240319	6.04	5210	-24.18	20240110	3725	6.04	20240319	8350	-52.69	20230703	3725	6.04	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
46	20240322	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	-20	5	-0.50	14416340	3638	35.92	3970	3995	3950	5160	2780	3970	3962.71	0.42	0	-67	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	608	-3.41	1.22	12	0.02	-1157.00	3240.00	8350	20230703	-52.69	3725	20240319	6.04	5210	-24.18	20240110	3725	6.04	20240319	8350	-52.69	20230703	3725	6.04	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
47	20240322	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	5	2	0.13	4329460	1091	10.77	3970	3995	3960	5160	2780	3970	3968.34	0.42	0	88	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	612	-3.44	1.23	12	0.01	-1157.00	3240.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
48	20240322	100901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	25	2	0.63	3828500	965	9.53	3970	3995	3960	5160	2780	3970	3967.36	0.42	0	-6	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	615	-3.45	1.23	12	0.01	-1157.00	3240.00	8350	20230703	-52.16	3725	20240319	7.25	5210	-23.32	20240110	3725	7.25	20240319	8350	-52.16	20230703	3725	7.25	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
49	20240322	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3970	0	3	0.00	1766650	445	4.39	3970	3970	3970	5160	2780	3970	3970.00	0.42	0	-17	4123	4046	3993	3916	3863	4020	3890	77	1190	500	2690	5	1	15392808	611	-3.43	1.23	12	0.00	-1157.00	3240.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.02	N	173940	500	76 억		64815	N	N	0	N	00	N
50	20240321	160906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3970	-100	5	-2.46	40253445	10129	76.99	4070	4070	3940	5290	2850	4070	3974.08	0.42	0	8	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	611	-3.43	1.23	12	0.07	-1157.00	3240.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
51	20240321	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	-95	5	-2.33	34411545	8658	65.81	4070	4070	3940	5290	2850	4070	3974.54	0.42	0	-21	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	612	-3.44	1.23	12	0.06	-1157.00	3240.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
52	20240321	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3990	-80	5	-1.97	32578690	8197	62.30	4070	4070	3940	5290	2850	4070	3974.47	0.42	0	6	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	614	-3.45	1.23	12	0.05	-1157.00	3240.00	8350	20230703	-52.22	3725	20240319	7.11	5210	-23.42	20240110	3725	7.11	20240319	8350	-52.22	20230703	3725	7.11	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
53	20240321	130851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	-95	5	-2.33	23006080	5783	43.95	4070	4070	3940	5290	2850	4070	3978.23	0.42	0	11	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	612	-3.44	1.23	12	0.04	-1157.00	3240.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
54	20240321	120904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	-75	5	-1.84	15366945	3864	29.37	4070	4070	3940	5290	2850	4070	3976.95	0.42	0	12	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	615	-3.45	1.23	12	0.03	-1157.00	3240.00	8350	20230703	-52.16	3725	20240319	7.25	5210	-23.32	20240110	3725	7.25	20240319	8350	-52.16	20230703	3725	7.25	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
55	20240321	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4000	-70	5	-1.72	13070440	3290	25.01	4070	4070	3940	5290	2850	4070	3972.78	0.42	0	8	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	616	-3.46	1.23	12	0.02	-1157.00	3240.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
56	20240321	100906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3990	-80	5	-1.97	11595590	2921	22.20	4070	4070	3940	5290	2850	4070	3969.73	0.42	0	-15	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	614	-3.45	1.23	12	0.02	-1157.00	3240.00	8350	20230703	-52.22	3725	20240319	7.11	5210	-23.42	20240110	3725	7.11	20240319	8350	-52.22	20230703	3725	7.11	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
57	20240321	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-40	5	-0.98	2130695	533	4.05	4070	4070	3955	5290	2850	4070	3997.55	0.42	0	0	4156	4112	4026	3982	3896	4135	4005	77	1220	500	2760	5	1	15392808	620	-3.48	1.24	12	0.00	-1157.00	3240.00	8350	20230703	-51.74	3725	20240319	8.19	5210	-22.65	20240110	3725	8.19	20240319	8350	-51.74	20230703	3725	8.19	20240319	0.02	N	173940	500	76 억		64807	N	N	0	N	00	N
58	20240320	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4070	0	3	0.00	52252515	13136	36.75	3965	4070	3940	5290	2850	4070	3977.80	0.43	0	-803	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	626	-3.52	1.26	12	0.09	-1157.00	3240.00	8350	20230703	-51.26	3725	20240319	9.26	5210	-21.88	20240110	3725	9.26	20240319	8350	-51.26	20230703	3725	9.26	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
59	20240320	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3955	-115	5	-2.83	48613490	12234	34.23	3965	4025	3940	5290	2850	4070	3973.64	0.43	0	-752	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	609	-3.42	1.22	12	0.08	-1157.00	3240.00	8350	20230703	-52.63	3725	20240319	6.17	5210	-24.09	20240110	3725	6.17	20240319	8350	-52.63	20230703	3725	6.17	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
60	20240320	140901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4020	-50	5	-1.23	35008965	8834	24.72	3965	4020	3940	5290	2850	4070	3962.98	0.43	0	-554	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	619	-3.47	1.24	12	0.06	-1157.00	3240.00	8350	20230703	-51.86	3725	20240319	7.92	5210	-22.84	20240110	3725	7.92	20240319	8350	-51.86	20230703	3725	7.92	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
61	20240320	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	-120	5	-2.95	24289995	6137	17.17	3965	4020	3945	5290	2850	4070	3957.96	0.43	0	-123	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	608	-3.41	1.22	12	0.04	-1157.00	3240.00	8350	20230703	-52.69	3725	20240319	6.04	5210	-24.18	20240110	3725	6.04	20240319	8350	-52.69	20230703	3725	6.04	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
62	20240320	120855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	-120	5	-2.95	17762005	4485	12.55	3965	4020	3945	5290	2850	4070	3960.31	0.43	0	-107	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	608	-3.41	1.22	12	0.03	-1157.00	3240.00	8350	20230703	-52.69	3725	20240319	6.04	5210	-24.18	20240110	3725	6.04	20240319	8350	-52.69	20230703	3725	6.04	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
63	20240320	110856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	-110	5	-2.70	13559805	3422	9.57	3965	4020	3945	5290	2850	4070	3962.54	0.43	0	-105	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	610	-3.42	1.22	12	0.02	-1157.00	3240.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
64	20240320	100851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	-120	5	-2.95	9537225	2404	6.73	3965	4020	3945	5290	2850	4070	3967.23	0.43	0	-87	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	608	-3.41	1.22	12	0.02	-1157.00	3240.00	8350	20230703	-52.69	3725	20240319	6.04	5210	-24.18	20240110	3725	6.04	20240319	8350	-52.69	20230703	3725	6.04	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
65	20240320	090855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	-95	5	-2.33	710460	179	0.50	3965	4020	3955	5290	2850	4070	3969.05	0.43	0	27	4420	4245	3985	3810	3550	4115	3680	77	1220	500	2760	5	1	15392808	612	-3.44	1.23	12	0.00	-1157.00	3240.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.02	N	173940	500	76 억		65610	N	N	0	N	00	N
66	20240319	160845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4070	-65	5	-1.57	139846560	35740	1027.90	4135	4160	3725	5370	2895	4135	3912.89	0.41	0	2733	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	626	-3.52	1.26	12	0.23	-1157.00	3240.00	8350	20230703	-51.26	3725	20240319	9.26	5210	-21.88	20240110	3725	9.26	20240319	8350	-51.26	20230703	3725	9.26	20240319	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
67	20240319	150856	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4000	-135	5	-3.26	133802460	34247	984.96	4135	4160	3725	5370	2895	4135	3906.98	0.41	0	2972	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	616	-3.46	1.23	12	0.22	-1157.00	3240.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
68	20240319	140855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3955	-180	5	-4.35	121707790	31216	897.79	4135	4160	3725	5370	2895	4135	3898.89	0.41	0	2902	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	609	-3.42	1.22	12	0.20	-1157.00	3240.00	8350	20230703	-52.63	3725	20240319	6.17	5210	-24.09	20240110	3725	6.17	20240319	8350	-52.63	20230703	3725	6.17	20240319	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
69	20240319	130824	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3990	-145	5	-3.51	116424495	29884	859.48	4135	4160	3725	5370	2895	4135	3895.88	0.41	0	2928	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	614	-3.45	1.23	12	0.19	-1157.00	3240.00	8350	20230703	-52.22	3725	20240319	7.11	5210	-23.42	20240110	3725	7.11	20240319	8350	-52.22	20230703	3725	7.11	20240319	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
70	20240319	120849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3945	-190	5	-4.59	115054695	29539	849.55	4135	4160	3725	5370	2895	4135	3895.01	0.41	0	2884	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	607	-3.41	1.22	12	0.19	-1157.00	3240.00	8350	20230703	-52.75	3725	20240319	5.91	5210	-24.28	20240110	3725	5.91	20240319	8350	-52.75	20230703	3725	5.91	20240319	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
71	20240319	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4140	5	2	0.12	3111545	753	21.66	4135	4160	4120	5370	2895	4135	4132.20	0.41	0	-40	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	637	-3.58	1.28	12	0.00	-1157.00	3240.00	8350	20230703	-50.42	4040	20240315	2.48	5210	-20.54	20240110	4040	2.48	20240315	8350	-50.42	20230703	4040	2.48	20240315	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
72	20240319	100854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4130	-5	5	-0.12	1674865	405	11.65	4135	4160	4125	5370	2895	4135	4135.47	0.41	0	-39	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	636	-3.57	1.27	12	0.00	-1157.00	3240.00	8350	20230703	-50.54	4040	20240315	2.23	5210	-20.73	20240110	4040	2.23	20240315	8350	-50.54	20230703	4040	2.23	20240315	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
73	20240319	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4135	0	3	0.00	566495	137	3.94	4135	4135	4135	5370	2895	4135	4135.00	0.41	0	-37	4261	4197	4131	4067	4001	4230	4100	77	1235	500	2810	5	1	15392808	636	-3.57	1.28	12	0.00	-1157.00	3240.00	8350	20230703	-50.48	4040	20240315	2.35	5210	-20.63	20240110	4040	2.35	20240315	8350	-50.48	20230703	4040	2.35	20240315	0.02	N	173940	500	76 억		63817	N	N	0	N	00	N
74	20240318	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4135	70	2	1.72	14336025	3477	23.14	4065	4195	4065	5280	2850	4065	4123.10	0.41	0	-27	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	636	-3.57	1.28	12	0.02	-1157.00	3240.00	8350	20230703	-50.48	4040	20240315	2.35	5210	-20.63	20240110	4040	2.35	20240315	8350	-50.48	20230703	4040	2.35	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
75	20240318	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4110	45	2	1.11	9530125	2306	15.35	4065	4195	4065	5280	2850	4065	4132.75	0.41	0	-77	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	633	-3.55	1.27	12	0.01	-1157.00	3240.00	8350	20230703	-50.78	4040	20240315	1.73	5210	-21.11	20240110	4040	1.73	20240315	8350	-50.78	20230703	4040	1.73	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
76	20240318	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4120	55	2	1.35	9361360	2265	15.08	4065	4195	4065	5280	2850	4065	4133.05	0.41	0	-77	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	634	-3.56	1.27	12	0.01	-1157.00	3240.00	8350	20230703	-50.66	4040	20240315	1.98	5210	-20.92	20240110	4040	1.98	20240315	8350	-50.66	20230703	4040	1.98	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
77	20240318	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4145	80	2	1.97	7688200	1859	12.37	4065	4195	4065	5280	2850	4065	4135.66	0.41	0	-77	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	638	-3.58	1.28	12	0.01	-1157.00	3240.00	8350	20230703	-50.36	4040	20240315	2.60	5210	-20.44	20240110	4040	2.60	20240315	8350	-50.36	20230703	4040	2.60	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
78	20240318	120841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4135	70	2	1.72	7584835	1834	12.21	4065	4195	4065	5280	2850	4065	4135.68	0.41	0	-77	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	636	-3.57	1.28	12	0.01	-1157.00	3240.00	8350	20230703	-50.48	4040	20240315	2.35	5210	-20.63	20240110	4040	2.35	20240315	8350	-50.48	20230703	4040	2.35	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
79	20240318	110849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4115	50	2	1.23	4649805	1131	7.53	4065	4195	4065	5280	2850	4065	4111.23	0.41	0	-68	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	633	-3.56	1.27	12	0.01	-1157.00	3240.00	8350	20230703	-50.72	4040	20240315	1.86	5210	-21.02	20240110	4040	1.86	20240315	8350	-50.72	20230703	4040	1.86	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
80	20240318	100847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4110	45	2	1.11	3194995	781	5.20	4065	4110	4065	5280	2850	4065	4090.90	0.41	0	-43	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	633	-3.55	1.27	12	0.01	-1157.00	3240.00	8350	20230703	-50.78	4040	20240315	1.73	5210	-21.11	20240110	4040	1.73	20240315	8350	-50.78	20230703	4040	1.73	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
81	20240318	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	0	3	0.00	284550	70	0.47	4065	4065	4065	5280	2850	4065	4065.00	0.41	0	0	4248	4156	4098	4006	3948	4127	3977	77	1215	500	2760	5	1	15392808	626	-3.51	1.25	12	0.00	-1157.00	3240.00	8350	20230703	-51.32	4040	20240315	0.62	5210	-21.98	20240110	4040	0.62	20240315	8350	-51.32	20230703	4040	0.62	20240315	0.02	N	173940	500	76 억		63844	N	N	0	N	00	N
82	20240315	160839	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4065	-65	5	-1.57	60817635	14974	179.07	4190	4190	4040	5360	2895	4130	4061.55	0.41	0	-86	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	626	-3.51	1.25	12	0.10	-1157.00	3240.00	8350	20230703	-51.32	4040	20240315	0.62	5210	-21.98	20240110	4040	0.62	20240315	8350	-51.32	20230703	4040	0.62	20240315	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
83	20240315	150807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4040	-90	5	-2.18	58594080	14427	172.53	4190	4190	4040	5360	2895	4130	4061.42	0.41	0	-95	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	622	-3.49	1.25	12	0.09	-1157.00	3240.00	8350	20230703	-51.62	4040	20240315	0.00	5210	-22.46	20240110	4040	0.00	20240315	8350	-51.62	20230703	4040	0.00	20240315	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
84	20240315	140754	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4070	-60	5	-1.45	30392760	7469	89.32	4190	4190	4050	5360	2895	4130	4069.19	0.41	0	-102	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	626	-3.52	1.26	12	0.05	-1157.00	3240.00	8350	20230703	-51.26	4050	20240315	0.49	5210	-21.88	20240110	4050	0.49	20240315	8350	-51.26	20230703	4050	0.49	20240315	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
85	20240315	130839	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4070	-60	5	-1.45	23732985	5833	69.76	4190	4190	4050	5360	2895	4130	4068.74	0.41	0	-52	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	626	-3.52	1.26	12	0.04	-1157.00	3240.00	8350	20230703	-51.26	4050	20240315	0.49	5210	-21.88	20240110	4050	0.49	20240315	8350	-51.26	20230703	4050	0.49	20240315	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
86	20240315	120839	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4115	-15	5	-0.36	1717540	416	4.97	4190	4190	4060	5360	2895	4130	4128.70	0.41	0	-40	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	633	-3.56	1.27	12	0.00	-1157.00	3240.00	8350	20230703	-50.72	4060	20240315	1.35	5210	-21.02	20240110	4060	1.35	20240315	8350	-50.72	20230703	4060	1.35	20240315	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
87	20240315	110836	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4105	-25	5	-0.61	1680515	407	4.87	4190	4190	4060	5360	2895	4130	4129.03	0.41	0	-43	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	632	-3.55	1.27	12	0.00	-1157.00	3240.00	8350	20230703	-50.84	4060	20240315	1.11	5210	-21.21	20240110	4060	1.11	20240315	8350	-50.84	20230703	4060	1.11	20240315	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
88	20240315	100838	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4095	-35	5	-0.85	1647615	399	4.77	4190	4190	4060	5360	2895	4130	4129.36	0.41	0	-45	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	630	-3.54	1.26	12	0.00	-1157.00	3240.00	8350	20230703	-50.96	4060	20240315	0.86	5210	-21.40	20240110	4060	0.86	20240315	8350	-50.96	20230703	4060	0.86	20240315	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
89	20240315	090844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4155	25	2	0.61	596760	143	1.71	4190	4190	4130	5360	2895	4130	4173.15	0.41	0	-33	4240	4185	4125	4070	4010	4155	4040	77	1230	500	2800	5	1	15392808	640	-3.59	1.28	12	0.00	-1157.00	3240.00	8350	20230703	-50.24	4065	20240313	2.21	5210	-20.25	20240110	4065	2.21	20240313	8350	-50.24	20230703	4065	2.21	20240313	0.02	N	173940	500	76 억		63830	N	N	0	N	00	N
90	20240314	160830	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4130	0	3	0.00	34260300	8362	48.37	4180	4180	4065	5360	2895	4130	4097.14	0.42	0	-285	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	636	-3.57	1.27	12	0.05	-1157.00	3240.00	8350	20230703	-50.54	4065	20240314	1.60	5210	-20.73	20240110	4065	1.60	20240314	8350	-50.54	20230703	4065	1.60	20240314	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
91	20240314	150833	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4125	-5	5	-0.12	32946025	8043	46.53	4180	4180	4065	5360	2895	4130	4096.24	0.42	0	-287	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	635	-3.57	1.27	12	0.05	-1157.00	3240.00	8350	20230703	-50.60	4065	20240314	1.48	5210	-20.83	20240110	4065	1.48	20240314	8350	-50.60	20230703	4065	1.48	20240314	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
92	20240314	140834	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4080	-50	5	-1.21	29833395	7282	42.13	4180	4180	4065	5360	2895	4130	4096.87	0.42	0	-297	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	628	-3.53	1.26	12	0.05	-1157.00	3240.00	8350	20230703	-51.14	4065	20240314	0.37	5210	-21.69	20240110	4065	0.37	20240314	8350	-51.14	20230703	4065	0.37	20240314	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
93	20240314	130829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4085	-45	5	-1.09	27724035	6765	39.14	4180	4180	4065	5360	2895	4130	4098.16	0.42	0	-297	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	629	-3.53	1.26	12	0.04	-1157.00	3240.00	8350	20230703	-51.08	4065	20240314	0.49	5210	-21.59	20240110	4065	0.49	20240314	8350	-51.08	20230703	4065	0.49	20240314	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
94	20240314	120830	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4080	-50	5	-1.21	27024685	6594	38.15	4180	4180	4065	5360	2895	4130	4098.38	0.42	0	-297	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	628	-3.53	1.26	12	0.04	-1157.00	3240.00	8350	20230703	-51.14	4065	20240314	0.37	5210	-21.69	20240110	4065	0.37	20240314	8350	-51.14	20230703	4065	0.37	20240314	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
95	20240314	110831	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4090	-40	5	-0.97	6837450	1658	9.59	4180	4180	4065	5360	2895	4130	4123.91	0.42	0	-362	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	630	-3.54	1.26	12	0.01	-1157.00	3240.00	8350	20230703	-51.02	4065	20240314	0.62	5210	-21.50	20240110	4065	0.62	20240314	8350	-51.02	20230703	4065	0.62	20240314	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
96	20240314	100838	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4110	-20	5	-0.48	3882745	937	5.42	4180	4180	4065	5360	2895	4130	4143.80	0.42	0	-362	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	633	-3.55	1.27	12	0.01	-1157.00	3240.00	8350	20230703	-50.78	4065	20240314	1.11	5210	-21.11	20240110	4065	1.11	20240314	8350	-50.78	20230703	4065	1.11	20240314	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
97	20240314	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4180	50	2	1.21	1421190	340	1.97	4180	4180	4175	5360	2895	4130	4179.97	0.42	0	-268	4206	4167	4116	4077	4026	4142	4052	77	1230	500	2800	5	1	15392808	643	-3.61	1.29	12	0.00	-1157.00	3240.00	8350	20230703	-49.94	4065	20240313	2.83	5210	-19.77	20240110	4065	2.83	20240313	8350	-49.94	20230703	4065	2.83	20240313	0.13	N	173940	500	76 억		64115	N	N	0	N	00	N
98	20240313	160822	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4130	-25	5	-0.60	70632515	17285	132.90	4155	4155	4065	5400	2910	4155	4086.35	0.42	0	-382	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	636	-3.57	1.27	12	0.11	-1157.00	3240.00	8350	20230703	-50.54	4065	20240313	1.60	5210	-20.73	20240110	4065	1.60	20240313	8350	-50.54	20230703	4065	1.60	20240313	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
99	20240313	150824	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4090	-65	5	-1.56	67865995	16614	127.74	4155	4155	4065	5400	2910	4155	4084.87	0.42	0	-370	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	630	-3.54	1.26	12	0.11	-1157.00	3240.00	8350	20230703	-51.02	4065	20240313	0.62	5210	-21.50	20240110	4065	0.62	20240313	8350	-51.02	20230703	4065	0.62	20240313	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
100	20240313	140827	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4080	-75	5	-1.81	63704295	15593	119.89	4155	4155	4065	5400	2910	4155	4085.44	0.42	0	-407	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	628	-3.53	1.26	12	0.10	-1157.00	3240.00	8350	20230703	-51.14	4065	20240313	0.37	5210	-21.69	20240110	4065	0.37	20240313	8350	-51.14	20230703	4065	0.37	20240313	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
101	20240313	130831	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4090	-65	5	-1.56	33127110	8095	62.24	4155	4155	4080	5400	2910	4155	4092.29	0.42	0	-121	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	630	-3.54	1.26	12	0.05	-1157.00	3240.00	8350	20230703	-51.02	4080	20240313	0.25	5210	-21.50	20240110	4080	0.25	20240313	8350	-51.02	20230703	4080	0.25	20240313	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
102	20240313	120826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4095	-60	5	-1.44	29743565	7268	55.88	4155	4155	4080	5400	2910	4155	4092.40	0.42	0	-120	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	630	-3.54	1.26	12	0.05	-1157.00	3240.00	8350	20230703	-50.96	4080	20240313	0.37	5210	-21.40	20240110	4080	0.37	20240313	8350	-50.96	20230703	4080	0.37	20240313	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
103	20240313	110824	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4100	-55	5	-1.32	25314975	6189	47.59	4155	4155	4080	5400	2910	4155	4090.32	0.42	0	132	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	631	-3.54	1.27	12	0.04	-1157.00	3240.00	8350	20230703	-50.90	4080	20240313	0.49	5210	-21.31	20240110	4080	0.49	20240313	8350	-50.90	20230703	4080	0.49	20240313	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
104	20240313	100820	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4080	-75	5	-1.81	12563720	3070	23.60	4155	4155	4080	5400	2910	4155	4092.42	0.42	0	42	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	628	-3.53	1.26	12	0.02	-1157.00	3240.00	8350	20230703	-51.14	4080	20240313	0.00	5210	-21.69	20240110	4080	0.00	20240313	8350	-51.14	20230703	4080	0.00	20240313	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
105	20240313	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4155	0	3	0.00	199440	48	0.37	4155	4155	4155	5400	2910	4155	4155.00	0.42	0	-7	4281	4217	4156	4092	4031	4187	4062	77	1245	500	2820	5	1	15392808	640	-3.59	1.28	12	0.00	-1157.00	3240.00	8350	20230703	-50.24	4095	20240312	1.47	5210	-20.25	20240110	4095	1.47	20240312	8350	-50.24	20230703	4095	1.47	20240312	0.14	N	173940	500	76 억		64481	N	N	0	N	00	N
106	20240312	160814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4155	-65	5	-1.54	51193400	12406	46.87	4220	4220	4095	5480	2955	4220	4125.80	0.42	0	133	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	640	-3.59	1.28	12	0.08	-1157.00	3240.00	8350	20230703	-50.24	4095	20240312	1.47	5210	-20.25	20240110	4095	1.47	20240312	8350	-50.24	20230703	4095	1.47	20240312	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
107	20240312	150813	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4105	-115	5	-2.73	45059245	10928	41.28	4220	4220	4095	5480	2955	4220	4123.28	0.42	0	137	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	632	-3.55	1.27	12	0.07	-1157.00	3240.00	8350	20230703	-50.84	4095	20240312	0.24	5210	-21.21	20240110	4095	0.24	20240312	8350	-50.84	20230703	4095	0.24	20240312	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
108	20240312	140806	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4100	-120	5	-2.84	42669490	10345	39.08	4220	4220	4095	5480	2955	4220	4124.65	0.42	0	135	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	631	-3.54	1.27	12	0.07	-1157.00	3240.00	8350	20230703	-50.90	4095	20240312	0.12	5210	-21.31	20240110	4095	0.12	20240312	8350	-50.90	20230703	4095	0.12	20240312	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
109	20240312	130734	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4100	-120	5	-2.84	38711470	9379	35.43	4220	4220	4095	5480	2955	4220	4127.46	0.42	0	357	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	631	-3.54	1.27	12	0.06	-1157.00	3240.00	8350	20230703	-50.90	4095	20240312	0.12	5210	-21.31	20240110	4095	0.12	20240312	8350	-50.90	20230703	4095	0.12	20240312	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
110	20240312	120815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4110	-110	5	-2.61	35604830	8623	32.58	4220	4220	4095	5480	2955	4220	4129.05	0.42	0	390	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	633	-3.55	1.27	12	0.06	-1157.00	3240.00	8350	20230703	-50.78	4095	20240312	0.37	5210	-21.11	20240110	4095	0.37	20240312	8350	-50.78	20230703	4095	0.37	20240312	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
111	20240312	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4130	-90	5	-2.13	14434190	3481	13.15	4220	4220	4120	5480	2955	4220	4146.56	0.42	0	406	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	636	-3.57	1.27	12	0.02	-1157.00	3240.00	8350	20230703	-50.54	4105	20240311	0.61	5210	-20.73	20240110	4105	0.61	20240311	8350	-50.54	20230703	4105	0.61	20240311	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
112	20240312	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4135	-85	5	-2.01	12054050	2905	10.97	4220	4220	4120	5480	2955	4220	4149.41	0.42	0	406	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	636	-3.57	1.28	12	0.02	-1157.00	3240.00	8350	20230703	-50.48	4105	20240311	0.73	5210	-20.63	20240110	4105	0.73	20240311	8350	-50.48	20230703	4105	0.73	20240311	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
113	20240312	090814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4205	-15	5	-0.36	493470	117	0.44	4220	4220	4175	5480	2955	4220	4217.69	0.42	0	-38	4656	4437	4271	4052	3886	4547	4162	77	1260	500	2860	5	1	15392808	647	-3.63	1.30	12	0.00	-1157.00	3240.00	8350	20230703	-49.64	4105	20240311	2.44	5210	-19.29	20240110	4105	2.44	20240311	8350	-49.64	20230703	4105	2.44	20240311	0.14	N	173940	500	76 억		64348	N	N	0	N	00	N
114	20240311	160812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4220	30	2	0.72	110629325	26459	147.45	4170	4490	4105	5440	2935	4190	4180.98	0.42	0	-705	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	650	-3.65	1.30	12	0.17	-1157.00	3240.00	8350	20230703	-49.46	4105	20240311	2.80	5210	-19.00	20240110	4105	2.80	20240311	8350	-49.46	20230703	4105	2.80	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
115	20240311	150809	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4150	-40	5	-0.95	93553835	22330	124.44	4170	4490	4120	5440	2935	4190	4189.60	0.42	0	-714	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	639	-3.59	1.28	12	0.15	-1157.00	3240.00	8350	20230703	-50.30	4120	20240311	0.73	5210	-20.35	20240110	4120	0.73	20240311	8350	-50.30	20230703	4120	0.73	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
116	20240311	140808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4125	-65	5	-1.55	66420430	15984	89.08	4170	4225	4120	5440	2935	4190	4155.43	0.42	0	-419	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	635	-3.57	1.27	12	0.10	-1157.00	3240.00	8350	20230703	-50.60	4120	20240311	0.12	5210	-20.83	20240110	4120	0.12	20240311	8350	-50.60	20230703	4120	0.12	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
117	20240311	130809	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4135	-55	5	-1.31	55723150	13395	74.65	4170	4225	4125	5440	2935	4190	4160.00	0.42	0	-405	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	636	-3.57	1.28	12	0.09	-1157.00	3240.00	8350	20230703	-50.48	4125	20240311	0.24	5210	-20.63	20240110	4125	0.24	20240311	8350	-50.48	20230703	4125	0.24	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
118	20240311	120811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4155	-35	5	-0.84	40624375	9750	54.34	4170	4225	4145	5440	2935	4190	4166.60	0.42	0	-480	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	640	-3.59	1.28	12	0.06	-1157.00	3240.00	8350	20230703	-50.24	4145	20240311	0.24	5210	-20.25	20240110	4145	0.24	20240311	8350	-50.24	20230703	4145	0.24	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
119	20240311	110807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4165	-25	5	-0.60	20914300	5001	27.87	4170	4225	4145	5440	2935	4190	4182.02	0.42	0	-406	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	641	-3.60	1.29	12	0.03	-1157.00	3240.00	8350	20230703	-50.12	4145	20240311	0.48	5210	-20.06	20240110	4145	0.48	20240311	8350	-50.12	20230703	4145	0.48	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
120	20240311	100758	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4195	5	2	0.12	5159035	1237	6.89	4170	4220	4145	5440	2935	4190	4170.60	0.42	0	-120	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	646	-3.63	1.29	12	0.01	-1157.00	3240.00	8350	20230703	-49.76	4145	20240311	1.21	5210	-19.48	20240110	4145	1.21	20240311	8350	-49.76	20230703	4145	1.21	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
121	20240311	090803	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4175	-15	5	-0.36	1305555	313	1.74	4170	4190	4170	5440	2935	4190	4171.10	0.42	0	-40	4503	4346	4268	4111	4033	4307	4072	77	1250	500	2840	5	1	15392808	643	-3.61	1.29	12	0.00	-1157.00	3240.00	8350	20230703	-50.00	4170	20240311	0.12	5210	-19.87	20240110	4170	0.12	20240311	8350	-50.00	20230703	4170	0.12	20240311	0.14	N	173940	500	76 억		64871	N	N	0	N	00	N
122	20240308	160807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4190	-185	5	-4.23	75764190	17793	266.80	4375	4425	4190	5680	3065	4375	4258.09	0.42	0	911	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	645	-3.62	1.29	12	0.12	-1157.00	3240.00	8350	20230703	-49.82	4190	20240308	0.00	5210	-19.58	20240110	4190	0.00	20240308	8350	-49.82	20230703	4190	0.00	20240308	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
123	20240308	150808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4205	-170	5	-3.89	62621180	14666	219.91	4375	4425	4200	5680	3065	4375	4269.82	0.42	0	956	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	647	-3.63	1.30	12	0.10	-1157.00	3240.00	8350	20230703	-49.64	4200	20240308	0.12	5210	-19.29	20240110	4200	0.12	20240308	8350	-49.64	20230703	4200	0.12	20240308	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
124	20240308	140801	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4275	-100	5	-2.29	30974845	7184	107.72	4375	4425	4265	5680	3065	4375	4311.64	0.42	0	264	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	658	-3.69	1.32	12	0.05	-1157.00	3240.00	8350	20230703	-48.80	4265	20240308	0.23	5210	-17.95	20240110	4265	0.23	20240308	8350	-48.80	20230703	4265	0.23	20240308	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
125	20240308	130759	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4300	-75	5	-1.71	25500965	5903	88.51	4375	4425	4270	5680	3065	4375	4320.00	0.42	0	240	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	662	-3.72	1.33	12	0.04	-1157.00	3240.00	8350	20230703	-48.50	4270	20240308	0.70	5210	-17.47	20240110	4270	0.70	20240308	8350	-48.50	20230703	4270	0.70	20240308	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
126	20240308	120759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	-75	5	-1.71	14592080	3357	50.34	4375	4425	4300	5680	3065	4375	4346.76	0.42	0	240	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	662	-3.72	1.33	12	0.02	-1157.00	3240.00	8350	20230703	-48.50	4270	20240306	0.70	5210	-17.47	20240110	4270	0.70	20240306	8350	-48.50	20230703	4270	0.70	20240306	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
127	20240308	110801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4390	15	2	0.34	5943520	1360	20.39	4375	4425	4325	5680	3065	4375	4370.24	0.42	0	74	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	676	-3.79	1.35	12	0.01	-1157.00	3240.00	8350	20230703	-47.43	4270	20240306	2.81	5210	-15.74	20240110	4270	2.81	20240306	8350	-47.43	20230703	4270	2.81	20240306	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
128	20240308	100755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4390	15	2	0.34	4803610	1101	16.51	4375	4395	4325	5680	3065	4375	4362.95	0.42	0	76	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	676	-3.79	1.35	12	0.01	-1157.00	3240.00	8350	20230703	-47.43	4270	20240306	2.81	5210	-15.74	20240110	4270	2.81	20240306	8350	-47.43	20230703	4270	2.81	20240306	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
129	20240308	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	0	3	0.00	498750	114	1.71	4375	4375	4375	5680	3065	4375	4375.00	0.42	0	-17	4468	4421	4353	4306	4238	4445	4330	77	1305	500	2970	5	1	15392808	673	-3.78	1.35	12	0.00	-1157.00	3240.00	8350	20230703	-47.60	4270	20240306	2.46	5210	-16.03	20240110	4270	2.46	20240306	8350	-47.60	20230703	4270	2.46	20240306	0.15	N	173940	500	76 억		64526	N	N	0	N	00	N
130	20240307	160757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	-20	5	-0.46	28915490	6669	111.26	4335	4400	4285	5710	3080	4395	4335.81	0.42	0	-619	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	673	-3.78	1.35	12	0.04	-1157.00	3240.00	8350	20230703	-47.60	4270	20240306	2.46	5210	-16.03	20240110	4270	2.46	20240306	8350	-47.60	20230703	4270	2.46	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
131	20240307	150738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4290	-105	5	-2.39	26356890	6083	101.48	4335	4400	4285	5710	3080	4395	4332.88	0.42	0	-611	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	660	-3.71	1.32	12	0.04	-1157.00	3240.00	8350	20230703	-48.62	4270	20240306	0.47	5210	-17.66	20240110	4270	0.47	20240306	8350	-48.62	20230703	4270	0.47	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
132	20240307	140746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4290	-105	5	-2.39	25309980	5839	97.41	4335	4400	4290	5710	3080	4395	4334.64	0.42	0	-611	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	660	-3.71	1.32	12	0.04	-1157.00	3240.00	8350	20230703	-48.62	4270	20240306	0.47	5210	-17.66	20240110	4270	0.47	20240306	8350	-48.62	20230703	4270	0.47	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
133	20240307	130748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	-95	5	-2.16	24244360	5591	93.28	4335	4400	4295	5710	3080	4395	4336.32	0.42	0	-611	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	662	-3.72	1.33	12	0.04	-1157.00	3240.00	8350	20230703	-48.50	4270	20240306	0.70	5210	-17.47	20240110	4270	0.70	20240306	8350	-48.50	20230703	4270	0.70	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
134	20240307	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4315	-80	5	-1.82	21424690	4936	82.35	4335	4400	4310	5710	3080	4395	4340.50	0.42	0	-628	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	664	-3.73	1.33	12	0.03	-1157.00	3240.00	8350	20230703	-48.32	4270	20240306	1.05	5210	-17.18	20240110	4270	1.05	20240306	8350	-48.32	20230703	4270	1.05	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
135	20240307	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4325	-70	5	-1.59	10030920	2298	38.34	4335	4400	4315	5710	3080	4395	4365.07	0.42	0	-399	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	666	-3.74	1.33	12	0.01	-1157.00	3240.00	8350	20230703	-48.20	4270	20240306	1.29	5210	-16.99	20240110	4270	1.29	20240306	8350	-48.20	20230703	4270	1.29	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
136	20240307	100751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	-35	5	-0.80	8365000	1915	31.95	4335	4400	4315	5710	3080	4395	4368.15	0.42	0	-396	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	671	-3.77	1.35	12	0.01	-1157.00	3240.00	8350	20230703	-47.78	4270	20240306	2.11	5210	-16.31	20240110	4270	2.11	20240306	8350	-47.78	20230703	4270	2.11	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
137	20240307	090754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4315	-80	5	-1.82	814460	188	3.14	4335	4335	4315	5710	3080	4395	4332.23	0.42	0	-24	4478	4436	4353	4311	4228	4457	4332	77	1315	500	2980	5	1	15392808	664	-3.73	1.33	12	0.00	-1157.00	3240.00	8350	20230703	-48.32	4270	20240306	1.05	5210	-17.18	20240110	4270	1.05	20240306	8350	-48.32	20230703	4270	1.05	20240306	0.15	N	173940	500	76 억		65145	N	N	0	N	00	N
138	20240306	160747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4395	20	2	0.46	25803175	5994	61.04	4270	4395	4270	5680	3065	4375	4304.83	0.42	0	21	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	677	-3.80	1.36	12	0.04	-1157.00	3240.00	8350	20230703	-47.37	4270	20240306	2.93	5210	-15.64	20240110	4270	2.93	20240306	8350	-47.37	20230703	4270	2.93	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
139	20240306	150748	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4300	-75	5	-1.71	24049420	5593	56.96	4270	4395	4270	5680	3065	4375	4299.91	0.42	0	37	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	662	-3.72	1.33	12	0.04	-1157.00	3240.00	8350	20230703	-48.50	4270	20240306	0.70	5210	-17.47	20240110	4270	0.70	20240306	8350	-48.50	20230703	4270	0.70	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
140	20240306	140752	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4285	-90	5	-2.06	17114510	3977	40.50	4270	4395	4270	5680	3065	4375	4303.37	0.42	0	53	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	660	-3.70	1.32	12	0.03	-1157.00	3240.00	8350	20230703	-48.68	4270	20240306	0.35	5210	-17.75	20240110	4270	0.35	20240306	8350	-48.68	20230703	4270	0.35	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
141	20240306	130753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4310	-65	5	-1.49	6260845	1453	14.80	4270	4395	4270	5680	3065	4375	4308.91	0.42	0	40	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	663	-3.73	1.33	12	0.01	-1157.00	3240.00	8350	20230703	-48.38	4270	20240306	0.94	5210	-17.27	20240110	4270	0.94	20240306	8350	-48.38	20230703	4270	0.94	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
142	20240306	120751	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4315	-60	5	-1.37	4882600	1133	11.54	4270	4395	4270	5680	3065	4375	4309.44	0.42	0	78	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	664	-3.73	1.33	12	0.01	-1157.00	3240.00	8350	20230703	-48.32	4270	20240306	1.05	5210	-17.18	20240110	4270	1.05	20240306	8350	-48.32	20230703	4270	1.05	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
143	20240306	110749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4305	-70	5	-1.60	3334035	773	7.87	4270	4395	4270	5680	3065	4375	4313.11	0.42	0	30	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	663	-3.72	1.33	12	0.01	-1157.00	3240.00	8350	20230703	-48.44	4270	20240306	0.82	5210	-17.37	20240110	4270	0.82	20240306	8350	-48.44	20230703	4270	0.82	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
144	20240306	100734	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4300	-75	5	-1.71	2004255	464	4.73	4270	4395	4270	5680	3065	4375	4319.52	0.42	0	19	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	662	-3.72	1.33	12	0.00	-1157.00	3240.00	8350	20230703	-48.50	4270	20240306	0.70	5210	-17.47	20240110	4270	0.70	20240306	8350	-48.50	20230703	4270	0.70	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
145	20240306	090747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4370	-5	5	-0.11	291310	67	0.68	4270	4375	4270	5680	3065	4375	4347.91	0.42	0	-53	4445	4410	4355	4320	4265	4420	4330	77	1305	500	2970	5	1	15392808	673	-3.78	1.35	12	0.00	-1157.00	3240.00	8350	20230703	-47.66	4270	20240306	2.34	5210	-16.12	20240110	4270	2.34	20240306	8350	-47.66	20230703	4270	2.34	20240306	0.16	N	173940	500	76 억		65124	N	N	0	N	00	N
146	20240305	160744	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4375	0	3	0.00	42561375	9820	38.04	4375	4390	4300	5680	3065	4375	4334.15	0.43	0	-516	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	673	-3.78	1.35	12	0.06	-1157.00	3240.00	8350	20230703	-47.60	4300	20240305	1.74	5210	-16.03	20240110	4300	1.74	20240305	8350	-47.60	20230703	4300	1.74	20240305	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
147	20240305	150743	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4310	-65	5	-1.49	42144385	9724	37.67	4375	4390	4300	5680	3065	4375	4334.06	0.43	0	-515	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	663	-3.73	1.33	12	0.06	-1157.00	3240.00	8350	20230703	-48.38	4300	20240305	0.23	5210	-17.27	20240110	4300	0.23	20240305	8350	-48.38	20230703	4300	0.23	20240305	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
148	20240305	140736	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4365	-10	5	-0.23	35162875	8119	31.45	4375	4390	4300	5680	3065	4375	4330.94	0.43	0	-535	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	672	-3.77	1.35	12	0.05	-1157.00	3240.00	8350	20230703	-47.72	4300	20240305	1.51	5210	-16.22	20240110	4300	1.51	20240305	8350	-47.72	20230703	4300	1.51	20240305	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
149	20240305	130733	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4345	-30	5	-0.69	33347905	7703	29.84	4375	4390	4300	5680	3065	4375	4329.21	0.43	0	-499	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	669	-3.76	1.34	12	0.05	-1157.00	3240.00	8350	20230703	-47.96	4300	20240305	1.05	5210	-16.60	20240110	4300	1.05	20240305	8350	-47.96	20230703	4300	1.05	20240305	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
150	20240305	120737	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4345	-30	5	-0.69	31491380	7276	28.19	4375	4390	4300	5680	3065	4375	4328.12	0.43	0	-499	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	669	-3.76	1.34	12	0.05	-1157.00	3240.00	8350	20230703	-47.96	4300	20240305	1.05	5210	-16.60	20240110	4300	1.05	20240305	8350	-47.96	20230703	4300	1.05	20240305	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
151	20240305	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	-15	5	-0.34	10621765	2440	9.45	4375	4390	4310	5680	3065	4375	4353.18	0.43	0	-250	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	671	-3.77	1.35	12	0.02	-1157.00	3240.00	8350	20230703	-47.78	4305	20240304	1.28	5210	-16.31	20240110	4305	1.28	20240304	8350	-47.78	20230703	4305	1.28	20240304	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
152	20240305	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	0	3	0.00	6659295	1533	5.94	4375	4390	4310	5680	3065	4375	4343.96	0.43	0	-235	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	673	-3.78	1.35	12	0.01	-1157.00	3240.00	8350	20230703	-47.60	4305	20240304	1.63	5210	-16.03	20240110	4305	1.63	20240304	8350	-47.60	20230703	4305	1.63	20240304	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
153	20240305	090735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	0	3	0.00	280000	64	0.25	4375	4375	4375	5680	3065	4375	4375.00	0.43	0	-6	4488	4431	4368	4311	4248	4400	4280	77	1305	500	2970	5	1	15392808	673	-3.78	1.35	12	0.00	-1157.00	3240.00	8350	20230703	-47.60	4305	20240304	1.63	5210	-16.03	20240110	4305	1.63	20240304	8350	-47.60	20230703	4305	1.63	20240304	0.16	N	173940	500	76 억		65447	N	N	0	N	00	N
154	20240304	160737	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4375	-50	5	-1.13	113055205	25812	290.90	4425	4425	4305	5750	3100	4425	4379.95	0.44	0	-2637	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	673	-3.78	1.35	12	0.17	-1157.00	3240.00	8350	20230703	-47.60	4305	20240304	1.63	5210	-16.03	20240110	4305	1.63	20240304	8350	-47.60	20230703	4305	1.63	20240304	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N
155	20240304	150732	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4330	-95	5	-2.15	112207255	25617	288.71	4425	4425	4305	5750	3100	4425	4380.19	0.44	0	-2639	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	667	-3.74	1.34	12	0.17	-1157.00	3240.00	8350	20230703	-48.14	4305	20240304	0.58	5210	-16.89	20240110	4305	0.58	20240304	8350	-48.14	20230703	4305	0.58	20240304	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N
156	20240304	140700	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4335	-90	5	-2.03	111136995	25370	285.92	4425	4425	4305	5750	3100	4425	4380.65	0.44	0	-2636	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	667	-3.75	1.34	12	0.16	-1157.00	3240.00	8350	20230703	-48.08	4305	20240304	0.70	5210	-16.79	20240110	4305	0.70	20240304	8350	-48.08	20230703	4305	0.70	20240304	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N
157	20240304	130727	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4325	-100	5	-2.26	108729250	24815	279.67	4425	4425	4305	5750	3100	4425	4381.59	0.44	0	-2638	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	666	-3.74	1.33	12	0.16	-1157.00	3240.00	8350	20230703	-48.20	4305	20240304	0.46	5210	-16.99	20240110	4305	0.46	20240304	8350	-48.20	20230703	4305	0.46	20240304	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N
158	20240304	120703	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4325	-100	5	-2.26	99415420	22661	255.39	4425	4425	4305	5750	3100	4425	4387.07	0.44	0	-2651	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	666	-3.74	1.33	12	0.15	-1157.00	3240.00	8350	20230703	-48.20	4305	20240304	0.46	5210	-16.99	20240110	4305	0.46	20240304	8350	-48.20	20230703	4305	0.46	20240304	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N
159	20240304	110722	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4340	-85	5	-1.92	18137265	4149	46.76	4425	4425	4305	5750	3100	4425	4371.48	0.44	0	-149	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	668	-3.75	1.34	12	0.03	-1157.00	3240.00	8350	20230703	-48.02	4305	20240304	0.81	5210	-16.70	20240110	4305	0.81	20240304	8350	-48.02	20230703	4305	0.81	20240304	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N
160	20240304	100722	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4390	-35	5	-0.79	2732440	620	6.99	4425	4425	4385	5750	3100	4425	4407.16	0.44	0	-5	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	676	-3.79	1.35	12	0.00	-1157.00	3240.00	8350	20230703	-47.43	4385	20240304	0.11	5210	-15.74	20240110	4385	0.11	20240304	8350	-47.43	20230703	4385	0.11	20240304	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N
161	20240304	090724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4425	0	3	0.00	106200	24	0.27	4425	4425	4425	5750	3100	4425	4425.00	0.44	0	-3	4545	4485	4440	4380	4335	4462	4357	77	1325	500	3000	5	1	15392808	681	-3.82	1.37	12	0.00	-1157.00	3240.00	8350	20230703	-47.01	4395	20240229	0.68	5210	-15.07	20240110	4395	0.68	20240229	8350	-47.01	20230703	4395	0.68	20240229	0.16	N	173940	500	76 억		68162	N	N	0	N	00	N