KissMeData/078860/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	160636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4550	-195	5	-4.11	494533255	107826	56.23	4725	4725	4475	6160	3325	4745	4586.44	0.82	0	-9903	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	219	-1.01	0.28	12	2.24	-4504.00	16005.00	9295	20230419	-51.05	2945	20240304	54.50	5560	-18.17	20240327	2945	54.50	20240304	5560	-18.17	20240327	150	2933.33	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
3	20240329	150639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4495	-250	5	-5.27	476426865	103830	54.15	4725	4725	4475	6160	3325	4745	4588.53	0.82	0	-9598	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	216	-1.00	0.28	12	2.16	-4504.00	16005.00	9295	20230419	-51.64	2945	20240304	52.63	5560	-19.15	20240327	2945	52.63	20240304	5560	-19.15	20240327	150	2896.67	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
4	20240329	140634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-185	5	-3.90	388856760	84441	44.04	4725	4725	4525	6160	3325	4745	4605.07	0.82	0	-8330	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	219	-1.01	0.28	12	1.76	-4504.00	16005.00	9295	20230419	-50.94	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
5	20240329	130626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4575	-170	5	-3.58	348090440	75495	39.37	4725	4725	4525	6160	3325	4745	4610.77	0.82	0	-6992	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	220	-1.02	0.29	12	1.57	-4504.00	16005.00	9295	20230419	-50.78	2945	20240304	55.35	5560	-17.72	20240327	2945	55.35	20240304	5560	-17.72	20240327	150	2950.00	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
6	20240329	120632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	-190	5	-4.00	308595570	66798	34.84	4725	4725	4555	6160	3325	4745	4619.83	0.82	0	-7201	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	219	-1.01	0.28	12	1.39	-4504.00	16005.00	9295	20230419	-51.00	2945	20240304	54.67	5560	-18.08	20240327	2945	54.67	20240304	5560	-18.08	20240327	150	2936.67	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
7	20240329	110624	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	-145	5	-3.06	252233605	54534	28.44	4725	4725	4595	6160	3325	4745	4625.25	0.82	0	-2686	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	221	-1.02	0.29	12	1.13	-4504.00	16005.00	9295	20230419	-50.51	2945	20240304	56.20	5560	-17.27	20240327	2945	56.20	20240304	5560	-17.27	20240327	150	2966.67	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
8	20240329	100625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4660	-85	5	-1.79	172010620	37152	19.38	4725	4725	4600	6160	3325	4745	4629.92	0.82	0	-3274	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	224	-1.03	0.29	12	0.77	-4504.00	16005.00	9295	20230419	-49.87	2945	20240304	58.23	5560	-16.19	20240327	2945	58.23	20240304	5560	-16.19	20240327	150	3006.67	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
9	20240329	090623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4680	-65	5	-1.37	50424480	10803	5.63	4725	4725	4625	6160	3325	4745	4667.64	0.82	0	-3221	5318	5031	4803	4516	4288	4917	4402	24	1415	500	3130	5	1	4806323	225	-1.04	0.29	12	0.22	-4504.00	16005.00	9295	20230419	-49.65	2945	20240304	58.91	5560	-15.83	20240327	2945	58.91	20240304	5560	-15.83	20240327	150	3020.00	20231017	0.01	N	078860	500	24 억		39420	N	N	0	N	00	N
10	20240328	160629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	-145	5	-2.97	901351610	188989	37.89	5080	5090	4575	6350	3425	4890	4769.35	0.21	0	30020	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	228	-0.39	0.23	12	3.93	-12149.00	20505.00	9295	20230419	-48.95	2945	20240304	61.12	5560	-14.66	20240327	2945	61.12	20240304	5560	-14.66	20240327	150	3063.33	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
11	20240328	150630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4775	-115	5	-2.35	862588750	180845	36.26	5080	5090	4575	6350	3425	4890	4769.76	0.21	0	30222	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	230	-0.39	0.23	12	3.76	-12149.00	20505.00	9295	20230419	-48.63	2945	20240304	62.14	5560	-14.12	20240327	2945	62.14	20240304	5560	-14.12	20240327	150	3083.33	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
12	20240328	140622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	-120	5	-2.45	805343980	168863	33.85	5080	5090	4575	6350	3425	4890	4769.21	0.21	0	30761	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	229	-0.39	0.23	12	3.51	-12149.00	20505.00	9295	20230419	-48.68	2945	20240304	61.97	5560	-14.21	20240327	2945	61.97	20240304	5560	-14.21	20240327	150	3080.00	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
13	20240328	130621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4775	-115	5	-2.35	771653880	161802	32.44	5080	5090	4575	6350	3425	4890	4769.12	0.21	0	31617	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	230	-0.39	0.23	12	3.37	-12149.00	20505.00	9295	20230419	-48.63	2945	20240304	62.14	5560	-14.12	20240327	2945	62.14	20240304	5560	-14.12	20240327	150	3083.33	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
14	20240328	120626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4750	-140	5	-2.86	747621565	156753	31.43	5080	5090	4575	6350	3425	4890	4769.42	0.21	0	31917	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	228	-0.39	0.23	12	3.26	-12149.00	20505.00	9295	20230419	-48.90	2945	20240304	61.29	5560	-14.57	20240327	2945	61.29	20240304	5560	-14.57	20240327	150	3066.67	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
15	20240328	110626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4735	-155	5	-3.17	693445890	145355	29.14	5080	5090	4575	6350	3425	4890	4770.70	0.21	0	32187	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	228	-0.39	0.23	12	3.02	-12149.00	20505.00	9295	20230419	-49.06	2945	20240304	60.78	5560	-14.84	20240327	2945	60.78	20240304	5560	-14.84	20240327	150	3056.67	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
16	20240328	100620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4705	-185	5	-3.78	480592980	100376	20.12	5080	5090	4575	6350	3425	4890	4787.92	0.21	0	26281	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	226	-0.39	0.23	12	2.09	-12149.00	20505.00	9295	20230419	-49.38	2945	20240304	59.76	5560	-15.38	20240327	2945	59.76	20240304	5560	-15.38	20240327	150	3036.67	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
17	20240328	090635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	30	2	0.61	66041345	13198	2.65	5080	5090	4890	6350	3425	4890	5003.93	0.21	0	-3162	5803	5346	5103	4646	4403	5225	4525	24	1460	500	3220	5	1	4806323	236	-0.40	0.24	12	0.27	-12149.00	20505.00	9295	20230419	-47.07	2945	20240304	67.06	5560	-11.51	20240327	2945	67.06	20240304	5560	-11.51	20240327	150	3180.00	20231017	0.01	N	078860	500	24 억		9882	N	N	0	N	00	N
18	20240327	160632	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4890	-260	5	-5.05	2556683305	497224	22.58	5320	5560	4860	6690	3610	5150	5142.03	0.28	0	-2382	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	5	1	4806323	235	-0.40	0.24	12	10.35	-12149.00	20505.00	9295	20230419	-47.39	2945	20240304	66.04	5560	-12.05	20240327	2945	66.04	20240304	5560	-12.05	20240327	150	3160.00	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
19	20240327	150633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4900	-250	5	-4.85	2485408820	482684	21.92	5320	5560	4860	6690	3610	5150	5149.14	0.28	0	-3202	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	5	1	4806323	236	-0.40	0.24	12	10.04	-12149.00	20505.00	9295	20230419	-47.28	2945	20240304	66.38	5560	-11.87	20240327	2945	66.38	20240304	5560	-11.87	20240327	150	3166.67	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
20	20240327	140633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4940	-210	5	-4.08	2390319345	463423	21.04	5320	5560	4860	6690	3610	5150	5157.97	0.28	0	-2611	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	5	1	4806323	237	-0.41	0.24	12	9.64	-12149.00	20505.00	9295	20230419	-46.85	2945	20240304	67.74	5560	-11.15	20240327	2945	67.74	20240304	5560	-11.15	20240327	150	3193.33	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
21	20240327	130633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4955	-195	5	-3.79	2349367710	455098	20.66	5320	5560	4860	6690	3610	5150	5162.35	0.28	0	-1627	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	5	1	4806323	238	-0.41	0.24	12	9.47	-12149.00	20505.00	9295	20230419	-46.69	2945	20240304	68.25	5560	-10.88	20240327	2945	68.25	20240304	5560	-10.88	20240327	150	3203.33	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
22	20240327	120635	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4890	-260	5	-5.05	2254974545	435773	19.79	5320	5560	4865	6690	3610	5150	5174.68	0.28	0	-1936	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	5	1	4806323	235	-0.40	0.24	12	9.07	-12149.00	20505.00	9295	20230419	-47.39	2945	20240304	66.04	5560	-12.05	20240327	2945	66.04	20240304	5560	-12.05	20240327	150	3160.00	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
23	20240327	110633	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4975	-175	5	-3.40	2147221390	413836	18.79	5320	5560	4880	6690	3610	5150	5188.63	0.28	0	-1942	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	5	1	4806323	239	-0.41	0.24	12	8.61	-12149.00	20505.00	9295	20230419	-46.48	2945	20240304	68.93	5560	-10.52	20240327	2945	68.93	20240304	5560	-10.52	20240327	150	3216.67	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
24	20240327	100628	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4995	-155	5	-3.01	1890932150	361956	16.43	5320	5560	4980	6690	3610	5150	5224.31	0.28	0	-2205	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	5	1	4806323	240	-0.41	0.24	12	7.53	-12149.00	20505.00	9295	20230419	-46.26	2945	20240304	69.61	5560	-10.16	20240327	2945	69.61	20240304	5560	-10.16	20240327	150	3230.00	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
25	20240327	090634	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	5220	70	2	1.36	792351240	148395	6.74	5320	5560	5200	6690	3610	5150	5340.13	0.28	0	-9674	6070	5610	4960	4500	3850	5840	4730	24	1540	500	3390	10	1	4806323	251	-0.43	0.25	12	3.09	-12149.00	20505.00	9295	20230419	-43.84	2945	20240304	77.25	5560	-6.12	20240327	2945	77.25	20240304	5560	-6.12	20240327	150	3380.00	20231017	0.01	N	078860	500	24 억		13448	N	N	0	N	00	N
26	20240326	160532	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	5150	815	2	18.80	11071401025	2195819	313.05	4335	5420	4310	5630	3035	4335	5041.92	0.47	0	-9946	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	10	1	4806323	248	-0.42	0.25	12	45.69	-12149.00	20505.00	9295	20230419	-44.59	2945	20240304	74.87	5420	-4.98	20240326	2945	74.87	20240304	5420	-4.98	20240326	150	3333.33	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
27	20240326	150625	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4995	660	2	15.22	10712062705	2125308	303.00	4335	5420	4310	5630	3035	4335	5040.24	0.47	0	-5434	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	5	1	4806323	240	-0.41	0.24	12	44.22	-12149.00	20505.00	9295	20230419	-46.26	2945	20240304	69.61	5420	-7.84	20240326	2945	69.61	20240304	5420	-7.84	20240326	150	3230.00	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
28	20240326	140621	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	5040	705	2	16.26	10005154175	1985691	283.09	4335	5420	4310	5630	3035	4335	5038.63	0.47	0	6488	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	10	1	4806323	242	-0.41	0.25	12	41.31	-12149.00	20505.00	9295	20230419	-45.78	2945	20240304	71.14	5420	-7.01	20240326	2945	71.14	20240304	5420	-7.01	20240326	150	3260.00	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
29	20240326	130620	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4890	555	2	12.80	9102950390	1806290	257.52	4335	5420	4310	5630	3035	4335	5039.58	0.47	0	6635	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	5	1	4806323	235	-0.40	0.24	12	37.58	-12149.00	20505.00	9295	20230419	-47.39	2945	20240304	66.04	5420	-9.78	20240326	2945	66.04	20240304	5420	-9.78	20240326	150	3160.00	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
30	20240326	120622	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4975	640	2	14.76	8790954435	1743721	248.60	4335	5420	4310	5630	3035	4335	5041.49	0.47	0	3191	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	5	1	4806323	239	-0.41	0.24	12	36.28	-12149.00	20505.00	9295	20230419	-46.48	2945	20240304	68.93	5420	-8.21	20240326	2945	68.93	20240304	5420	-8.21	20240326	150	3216.67	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
31	20240326	110615	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	5230	895	2	20.65	8220639725	1631041	232.53	4335	5420	4310	5630	3035	4335	5040.12	0.47	0	-3901	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	10	1	4806323	251	-0.43	0.26	12	33.94	-12149.00	20505.00	9295	20230419	-43.73	2945	20240304	77.59	5420	-3.51	20240326	2945	77.59	20240304	5420	-3.51	20240326	150	3386.67	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
32	20240326	100624	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	4935	600	2	13.84	6493494805	1294807	184.60	4335	5420	4310	5630	3035	4335	5015.03	0.47	0	-10320	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	5	1	4806323	237	-0.41	0.24	12	26.94	-12149.00	20505.00	9295	20230419	-46.91	2945	20240304	67.57	5420	-8.95	20240326	2945	67.57	20240304	5420	-8.95	20240326	150	3190.00	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
33	20240326	090622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	225	2	5.19	117465750	26524	3.78	4335	4565	4310	5630	3035	4335	4428.66	0.47	0	-1827	4998	4666	4318	3986	3638	4832	4152	24	1295	500	2860	5	1	4806323	219	-0.38	0.22	12	0.55	-12149.00	20505.00	9295	20230419	-50.94	2945	20240304	54.84	5150	-11.46	20240315	2945	54.84	20240304	5200	-12.31	20231227	150	2940.00	20231017	0.01	N	078860	500	24 억		22610	N	N	0	N	00	N
34	20240325	160643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4335	380	2	9.61	3081620005	699130	382.83	3970	4650	3970	5140	2770	3955	4407.79	0.22	0	8132	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	208	-0.36	0.21	12	14.55	-12149.00	20505.00	9295	20230419	-53.36	2945	20240304	47.20	5150	-15.83	20240315	2945	47.20	20240304	5200	-16.63	20231227	150	2790.00	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
35	20240325	150647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4315	360	2	9.10	3036712450	688747	377.15	3970	4650	3970	5140	2770	3955	4409.04	0.22	0	9738	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	207	-0.36	0.21	12	14.33	-12149.00	20505.00	9295	20230419	-53.58	2945	20240304	46.52	5150	-16.21	20240315	2945	46.52	20240304	5200	-17.02	20231227	150	2776.67	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
36	20240325	140645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	300	2	7.59	2885895710	653879	358.05	3970	4650	3970	5140	2770	3955	4413.50	0.22	0	1467	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	205	-0.35	0.21	12	13.60	-12149.00	20505.00	9295	20230419	-54.22	2945	20240304	44.48	5150	-17.38	20240315	2945	44.48	20240304	5200	-18.17	20231227	150	2736.67	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
37	20240325	130647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4275	320	2	8.09	2739636570	619540	339.25	3970	4650	3970	5140	2770	3955	4422.05	0.22	0	2725	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	205	-0.35	0.21	12	12.89	-12149.00	20505.00	9295	20230419	-54.01	2945	20240304	45.16	5150	-16.99	20240315	2945	45.16	20240304	5200	-17.79	20231227	150	2750.00	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
38	20240325	120648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	405	2	10.24	2607914910	589048	322.55	3970	4650	3970	5140	2770	3955	4427.34	0.22	0	2371	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	210	-0.36	0.21	12	12.26	-12149.00	20505.00	9295	20230419	-53.09	2945	20240304	48.05	5150	-15.34	20240315	2945	48.05	20240304	5200	-16.15	20231227	150	2806.67	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
39	20240325	110645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4445	490	2	12.39	2422068885	546454	299.23	3970	4650	3970	5140	2770	3955	4432.34	0.22	0	826	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	214	-0.37	0.22	12	11.37	-12149.00	20505.00	9295	20230419	-52.18	2945	20240304	50.93	5150	-13.69	20240315	2945	50.93	20240304	5200	-14.52	20231227	150	2863.33	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
40	20240325	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4495	540	2	13.65	1888224845	427226	233.94	3970	4650	3970	5140	2770	3955	4419.73	0.22	0	11192	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	216	-0.37	0.22	12	8.89	-12149.00	20505.00	9295	20230419	-51.64	2945	20240304	52.63	5150	-12.72	20240315	2945	52.63	20240304	5200	-13.56	20231227	150	2896.67	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
41	20240325	090647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4040	85	2	2.15	35576685	8890	4.87	3970	4060	3970	5140	2770	3955	4001.88	0.22	0	4496	4388	4171	4063	3846	3738	4117	3792	24	1185	500	2610	5	1	4806323	194	-0.33	0.20	12	0.18	-12149.00	20505.00	9295	20230419	-56.54	2945	20240304	37.18	5150	-21.55	20240315	2945	37.18	20240304	5200	-22.31	20231227	150	2593.33	20231017	0.01	N	078860	500	24 억		10745	N	N	0	N	00	N
42	20240322	160645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3955	-310	5	-7.27	742994085	181818	12.00	4280	4280	3955	5540	2990	4265	4088.96	0.35	0	-6056	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	190	-0.33	0.19	12	3.78	-12149.00	20505.00	9295	20230419	-57.45	2945	20240304	34.30	5150	-23.20	20240315	2945	34.30	20240304	5200	-23.94	20231227	150	2536.67	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
43	20240322	150648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-235	5	-5.51	686606975	167590	11.06	4280	4280	3960	5540	2990	4265	4096.94	0.35	0	-4624	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	194	-0.33	0.20	12	3.49	-12149.00	20505.00	9295	20230419	-56.64	2945	20240304	36.84	5150	-21.75	20240315	2945	36.84	20240304	5200	-22.50	20231227	150	2586.67	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
44	20240322	140641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4110	-155	5	-3.63	601569780	146511	9.67	4280	4280	4035	5540	2990	4265	4105.96	0.35	0	-2252	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	198	-0.34	0.20	12	3.05	-12149.00	20505.00	9295	20230419	-55.78	2945	20240304	39.56	5150	-20.19	20240315	2945	39.56	20240304	5200	-20.96	20231227	150	2640.00	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
45	20240322	130644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4085	-180	5	-4.22	558531035	135962	8.97	4280	4280	4035	5540	2990	4265	4107.99	0.35	0	-641	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	196	-0.34	0.20	12	2.83	-12149.00	20505.00	9295	20230419	-56.05	2945	20240304	38.71	5150	-20.68	20240315	2945	38.71	20240304	5200	-21.44	20231227	150	2623.33	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
46	20240322	120639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4085	-180	5	-4.22	517110555	125889	8.31	4280	4280	4035	5540	2990	4265	4107.66	0.35	0	-658	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	196	-0.34	0.20	12	2.62	-12149.00	20505.00	9295	20230419	-56.05	2945	20240304	38.71	5150	-20.68	20240315	2945	38.71	20240304	5200	-21.44	20231227	150	2623.33	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
47	20240322	110646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4140	-125	5	-2.93	480375465	116925	7.71	4280	4280	4035	5540	2990	4265	4108.40	0.35	0	-1768	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	199	-0.34	0.20	12	2.43	-12149.00	20505.00	9295	20230419	-55.46	2945	20240304	40.58	5150	-19.61	20240315	2945	40.58	20240304	5200	-20.38	20231227	150	2660.00	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
48	20240322	100641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4090	-175	5	-4.10	425285600	103521	6.83	4280	4280	4035	5540	2990	4265	4108.20	0.35	0	-3558	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	197	-0.34	0.20	12	2.15	-12149.00	20505.00	9295	20230419	-56.00	2945	20240304	38.88	5150	-20.58	20240315	2945	38.88	20240304	5200	-21.35	20231227	150	2626.67	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
49	20240322	090639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4105	-160	5	-3.75	111702720	26702	1.76	4280	4280	4095	5540	2990	4265	4183.29	0.35	0	-9066	5185	4725	4275	3815	3365	4955	4045	24	1275	500	2810	5	1	4806323	197	-0.34	0.20	12	0.56	-12149.00	20505.00	9295	20230419	-55.84	2945	20240304	39.39	5150	-20.29	20240315	2945	39.39	20240304	5200	-21.06	20231227	150	2636.67	20231017	0.01	N	078860	500	24 억		16800	N	N	0	N	00	N
50	20240321	160645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	515	2	13.73	6658441235	1512415	917.04	3830	4735	3825	4875	2625	3750	4402.54	0.70	0	-16757	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	205	-0.35	0.21	12	31.47	-12149.00	20505.00	9295	20230419	-54.12	2945	20240304	44.82	5150	-17.18	20240315	2945	44.82	20240304	5200	-17.98	20231227	150	2743.33	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
51	20240321	150641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	515	2	13.73	6506680815	1476769	895.42	3830	4735	3825	4875	2625	3750	4406.02	0.70	0	-23643	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	205	-0.35	0.21	12	30.73	-12149.00	20505.00	9295	20230419	-54.12	2945	20240304	44.82	5150	-17.18	20240315	2945	44.82	20240304	5200	-17.98	20231227	150	2743.33	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
52	20240321	140641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	510	2	13.60	5709705515	1294725	785.04	3830	4735	3825	4875	2625	3750	4409.98	0.70	0	-19703	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	205	-0.35	0.21	12	26.94	-12149.00	20505.00	9295	20230419	-54.17	2945	20240304	44.65	5150	-17.28	20240315	2945	44.65	20240304	5200	-18.08	20231227	150	2740.00	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
53	20240321	130633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4290	540	2	14.40	5546567750	1256411	761.81	3830	4735	3825	4875	2625	3750	4414.61	0.70	0	-18771	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	206	-0.35	0.21	12	26.14	-12149.00	20505.00	9295	20230419	-53.85	2945	20240304	45.67	5150	-16.70	20240315	2945	45.67	20240304	5200	-17.50	20231227	150	2760.00	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
54	20240321	120641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4315	565	2	15.07	5315865835	1202485	729.11	3830	4735	3825	4875	2625	3750	4420.73	0.70	0	-21750	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	207	-0.36	0.21	12	25.02	-12149.00	20505.00	9295	20230419	-53.58	2945	20240304	46.52	5150	-16.21	20240315	2945	46.52	20240304	5200	-17.02	20231227	150	2776.67	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
55	20240321	110639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4370	620	2	16.53	4953263040	1119655	678.89	3830	4735	3825	4875	2625	3750	4423.92	0.70	0	-17928	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	210	-0.36	0.21	12	23.30	-12149.00	20505.00	9295	20230419	-52.99	2945	20240304	48.39	5150	-15.15	20240315	2945	48.39	20240304	5200	-15.96	20231227	150	2813.33	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
56	20240321	100642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4425	675	2	18.00	3998099625	905559	549.08	3830	4735	3825	4875	2625	3750	4415.06	0.70	0	-18909	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	213	-0.36	0.22	12	18.84	-12149.00	20505.00	9295	20230419	-52.39	2945	20240304	50.25	5150	-14.08	20240315	2945	50.25	20240304	5200	-14.90	20231227	150	2850.00	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
57	20240321	090645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3990	240	2	6.40	206283730	52268	31.69	3830	4055	3825	4875	2625	3750	3946.65	0.70	0	6559	4283	4016	3873	3606	3463	3945	3535	24	1125	500	2470	5	1	4806323	192	-0.33	0.19	12	1.09	-12149.00	20505.00	9295	20230419	-57.07	2945	20240304	35.48	5150	-22.52	20240315	2945	35.48	20240304	5200	-23.27	20231227	150	2560.00	20231017	0.01	N	078860	500	24 억		33557	N	N	0	N	00	N
58	20240320	160634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3750	-250	5	-6.25	630889970	163607	48.50	4140	4140	3730	5200	2800	4000	3856.89	0.67	0	1284	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	180	-0.31	0.18	12	3.40	-12149.00	20505.00	9295	20230419	-59.66	2945	20240304	27.33	5150	-27.18	20240315	2945	27.33	20240304	5200	-27.88	20231227	150	2400.00	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
59	20240320	150637	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3740	-260	5	-6.50	586959000	151880	45.02	4140	4140	3730	5200	2800	4000	3864.62	0.67	0	1740	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	180	-0.31	0.18	12	3.16	-12149.00	20505.00	9295	20230419	-59.76	2945	20240304	26.99	5150	-27.38	20240315	2945	26.99	20240304	5200	-28.08	20231227	150	2393.33	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
60	20240320	140640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3865	-135	5	-3.38	478578055	123319	36.56	4140	4140	3750	5200	2800	4000	3880.81	0.67	0	6252	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	186	-0.32	0.19	12	2.57	-12149.00	20505.00	9295	20230419	-58.42	2945	20240304	31.24	5150	-24.95	20240315	2945	31.24	20240304	5200	-25.67	20231227	150	2476.67	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
61	20240320	130642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3825	-175	5	-4.38	436484955	112358	33.31	4140	4140	3750	5200	2800	4000	3884.77	0.67	0	8978	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	184	-0.31	0.19	12	2.34	-12149.00	20505.00	9295	20230419	-58.85	2945	20240304	29.88	5150	-25.73	20240315	2945	29.88	20240304	5200	-26.44	20231227	150	2450.00	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
62	20240320	120635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3780	-220	5	-5.50	411938625	105900	31.39	4140	4140	3750	5200	2800	4000	3889.88	0.67	0	8426	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	182	-0.31	0.18	12	2.20	-12149.00	20505.00	9295	20230419	-59.33	2945	20240304	28.35	5150	-26.60	20240315	2945	28.35	20240304	5200	-27.31	20231227	150	2420.00	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
63	20240320	110637	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3765	-235	5	-5.88	382307305	98099	29.08	4140	4140	3750	5200	2800	4000	3897.16	0.67	0	9286	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	181	-0.31	0.18	12	2.04	-12149.00	20505.00	9295	20230419	-59.49	2945	20240304	27.84	5150	-26.89	20240315	2945	27.84	20240304	5200	-27.60	20231227	150	2410.00	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
64	20240320	100634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3850	-150	5	-3.75	283784330	72095	21.37	4140	4140	3805	5200	2800	4000	3936.26	0.67	0	7719	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	185	-0.32	0.19	12	1.50	-12149.00	20505.00	9295	20230419	-58.58	2945	20240304	30.73	5150	-25.24	20240315	2945	30.73	20240304	5200	-25.96	20231227	150	2466.67	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
65	20240320	090634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4045	45	2	1.12	66760750	16329	4.84	4140	4140	4010	5200	2800	4000	4088.48	0.67	0	-2254	4770	4385	4120	3735	3470	4252	3602	24	1200	500	2640	5	1	4806323	194	-0.33	0.20	12	0.34	-12149.00	20505.00	9295	20230419	-56.48	2945	20240304	37.35	5150	-21.46	20240315	2945	37.35	20240304	5200	-22.21	20231227	150	2596.67	20231017	0.01	N	078860	500	24 억		32273	N	N	0	N	00	N
66	20240319	160627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4000	-315	5	-7.30	1370573085	335704	66.08	4290	4505	3855	5600	3025	4315	4082.70	0.74	0	-7225	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	192	-0.31	0.20	12	6.98	-12991.00	19663.00	9295	20230419	-56.97	2945	20240304	35.82	5150	-22.33	20240315	2945	35.82	20240304	5200	-23.08	20231227	150	2566.67	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
67	20240319	150636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3965	-350	5	-8.11	1305100095	319157	62.82	4290	4505	3855	5600	3025	4315	4089.21	0.74	0	-8723	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	191	-0.31	0.20	12	6.64	-12991.00	19663.00	9295	20230419	-57.34	2945	20240304	34.63	5150	-23.01	20240315	2945	34.63	20240304	5200	-23.75	20231227	150	2543.33	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
68	20240319	140637	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3985	-330	5	-7.65	1212128210	295846	58.23	4290	4505	3855	5600	3025	4315	4097.16	0.74	0	-8525	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	192	-0.31	0.20	12	6.16	-12991.00	19663.00	9295	20230419	-57.13	2945	20240304	35.31	5150	-22.62	20240315	2945	35.31	20240304	5200	-23.37	20231227	150	2556.67	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
69	20240319	130607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3870	-445	5	-10.31	1107943115	269337	53.01	4290	4505	3855	5600	3025	4315	4113.59	0.74	0	-9677	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	186	-0.30	0.20	12	5.60	-12991.00	19663.00	9295	20230419	-58.36	2945	20240304	31.41	5150	-24.85	20240315	2945	31.41	20240304	5200	-25.58	20231227	150	2480.00	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
70	20240319	120633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3925	-390	5	-9.04	965661560	232708	45.80	4290	4505	3875	5600	3025	4315	4149.67	0.74	0	-10408	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	189	-0.30	0.20	12	4.84	-12991.00	19663.00	9295	20230419	-57.77	2945	20240304	33.28	5150	-23.79	20240315	2945	33.28	20240304	5200	-24.52	20231227	150	2516.67	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
71	20240319	110632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4115	-200	5	-4.63	734454945	174902	34.43	4290	4505	4030	5600	3025	4315	4199.24	0.74	0	-6361	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	198	-0.32	0.21	12	3.64	-12991.00	19663.00	9295	20230419	-55.73	2945	20240304	39.73	5150	-20.10	20240315	2945	39.73	20240304	5200	-20.87	20231227	150	2643.33	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
72	20240319	100635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4135	-180	5	-4.17	650733720	154585	30.43	4290	4505	4030	5600	3025	4315	4209.55	0.74	0	-5479	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	199	-0.32	0.21	12	3.22	-12991.00	19663.00	9295	20230419	-55.51	2945	20240304	40.41	5150	-19.71	20240315	2945	40.41	20240304	5200	-20.48	20231227	150	2656.67	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
73	20240319	090634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4090	-225	5	-5.21	187941365	44910	8.84	4290	4295	4090	5600	3025	4315	4184.84	0.74	0	-1983	4725	4520	4310	4105	3895	4415	4000	24	1285	500	2840	5	1	4806323	197	-0.31	0.21	12	0.93	-12991.00	19663.00	9295	20230419	-56.00	2945	20240304	38.88	5150	-20.58	20240315	2945	38.88	20240304	5200	-21.35	20231227	150	2626.67	20231017	0.06	N	078860	500	24 억		35472	N	N	0	N	00	N
74	20240318	160630	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4315	-325	5	-7.00	2156359040	505847	14.18	4450	4515	4100	6030	3250	4640	4261.65	0.48	0	16619	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	207	-0.33	0.22	12	10.52	-12991.00	19663.00	9295	20230419	-53.58	2945	20240304	46.52	5150	-16.21	20240315	2945	46.52	20240304	5200	-17.02	20231227	150	2776.67	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
75	20240318	150632	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	-265	5	-5.71	2005453505	470963	13.20	4450	4515	4100	6030	3250	4640	4258.16	0.48	0	17757	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	210	-0.34	0.22	12	9.80	-12991.00	19663.00	9295	20230419	-52.93	2945	20240304	48.56	5150	-15.05	20240315	2945	48.56	20240304	5200	-15.87	20231227	150	2816.67	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
76	20240318	140631	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4305	-335	5	-7.22	1642445825	388413	10.89	4450	4515	4100	6030	3250	4640	4228.55	0.48	0	19373	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	207	-0.33	0.22	12	8.08	-12991.00	19663.00	9295	20230419	-53.68	2945	20240304	46.18	5150	-16.41	20240315	2945	46.18	20240304	5200	-17.21	20231227	150	2770.00	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
77	20240318	130631	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	-370	5	-7.97	1509620425	357135	10.01	4450	4515	4100	6030	3250	4640	4226.97	0.48	0	21521	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	205	-0.33	0.22	12	7.43	-12991.00	19663.00	9295	20230419	-54.06	2945	20240304	44.99	5150	-17.09	20240315	2945	44.99	20240304	5200	-17.88	20231227	150	2746.67	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
78	20240318	120627	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4185	-455	5	-9.81	1325025895	313399	8.78	4450	4515	4100	6030	3250	4640	4227.85	0.48	0	22629	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	201	-0.32	0.21	12	6.52	-12991.00	19663.00	9295	20230419	-54.98	2945	20240304	42.11	5150	-18.74	20240315	2945	42.11	20240304	5200	-19.52	20231227	150	2690.00	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
79	20240318	110631	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4140	-500	5	-10.78	1186812475	280026	7.85	4450	4515	4100	6030	3250	4640	4238.15	0.48	0	24450	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	199	-0.32	0.21	12	5.83	-12991.00	19663.00	9295	20230419	-55.46	2945	20240304	40.58	5150	-19.61	20240315	2945	40.58	20240304	5200	-20.38	20231227	150	2660.00	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
80	20240318	100630	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4210	-430	5	-9.27	968158890	227864	6.39	4450	4515	4100	6030	3250	4640	4248.76	0.48	0	24782	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	202	-0.32	0.21	12	4.74	-12991.00	19663.00	9295	20230419	-54.71	2945	20240304	42.95	5150	-18.25	20240315	2945	42.95	20240304	5200	-19.04	20231227	150	2706.67	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
81	20240318	090629	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	-385	5	-8.30	323881295	74883	2.10	4450	4515	4230	6030	3250	4640	4324.95	0.48	0	-3050	5606	5122	4666	4182	3726	5365	4425	24	1390	500	3060	5	1	4806323	205	-0.33	0.22	12	1.56	-12991.00	19663.00	9295	20230419	-54.22	2945	20240304	44.48	5150	-17.38	20240315	2945	44.48	20240304	5200	-18.17	20231227	150	2736.67	20231017	0.22	N	078860	500	24 억		22836	N	N	0	N	01	N
82	20240315	160623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4640	625	2	15.57	17183735330	3559144	163.40	4220	5150	4210	5210	2815	4015	4828.13	0.95	0	-24085	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	5	1	4806323	223	-0.36	0.24	12	74.05	-12991.00	19663.00	9295	20230419	-50.08	2945	20240304	57.56	5150	-9.90	20240315	2945	57.56	20240304	5200	-10.77	20231227	150	2993.33	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
83	20240315	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4505	490	2	12.20	16865913220	3489727	160.22	4220	5150	4210	5210	2815	4015	4833.02	0.95	0	-25977	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	5	1	4806323	217	-0.35	0.23	12	72.61	-12991.00	19663.00	9295	20230419	-51.53	2945	20240304	52.97	5150	-12.52	20240315	2945	52.97	20240304	5200	-13.37	20231227	150	2903.33	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
84	20240315	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4690	675	2	16.81	16071475590	3316665	152.27	4220	5150	4210	5210	2815	4015	4845.68	0.95	0	-25363	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	5	1	4806323	225	-0.36	0.24	12	69.01	-12991.00	19663.00	9295	20230419	-49.54	2945	20240304	59.25	5150	-8.93	20240315	2945	59.25	20240304	5200	-9.81	20231227	150	3026.67	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
85	20240315	130626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4705	690	2	17.19	15188336235	3125509	143.50	4220	5150	4210	5210	2815	4015	4859.48	0.95	0	-24658	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	5	1	4806323	226	-0.36	0.24	12	65.03	-12991.00	19663.00	9295	20230419	-49.38	2945	20240304	59.76	5150	-8.64	20240315	2945	59.76	20240304	5200	-9.52	20231227	150	3036.67	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
86	20240315	120626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	810	2	20.17	14483994880	2976959	136.68	4220	5150	4210	5210	2815	4015	4865.37	0.95	0	-24160	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	5	1	4806323	232	-0.37	0.25	12	61.94	-12991.00	19663.00	9295	20230419	-48.09	2945	20240304	63.84	5150	-6.31	20240315	2945	63.84	20240304	5200	-7.21	20231227	150	3116.67	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
87	20240315	110620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4965	950	2	23.66	12877759865	2642611	121.33	4220	5150	4210	5210	2815	4015	4873.13	0.95	0	-21701	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	5	1	4806323	239	-0.38	0.25	12	54.98	-12991.00	19663.00	9295	20230419	-46.58	2945	20240304	68.59	5150	-3.59	20240315	2945	68.59	20240304	5200	-4.52	20231227	150	3210.00	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
88	20240315	100624	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4975	960	2	23.91	11659574425	2397137	110.06	4220	5150	4210	5210	2815	4015	4863.97	0.95	0	-9088	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	5	1	4806323	239	-0.38	0.25	12	49.87	-12991.00	19663.00	9295	20230419	-46.48	2945	20240304	68.93	5150	-3.40	20240315	2945	68.93	20240304	5200	-4.33	20231227	150	3216.67	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
89	20240315	090627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5060	1045	2	26.03	4724529110	1003351	46.07	4220	5060	4210	5210	2815	4015	4708.77	0.95	0	2085	4631	4322	3706	3397	2781	4477	3552	24	1195	500	2640	10	1	4806323	243	-0.39	0.26	12	20.88	-12991.00	19663.00	9295	20230419	-45.56	2945	20240304	71.82	5060	0.00	20240315	2945	71.82	20240304	5200	-2.69	20231227	150	3273.33	20231017	0.22	N	078860	500	24 억		45676	N	N	0	N	00	N
90	20240314	160618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	925	1	29.94	8493408165	2176882	5395.53	3090	4015	3090	4015	2165	3090	3901.64	1.15	0	-9665	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	193	-0.31	0.20	12	45.29	-12991.00	19663.00	9295	20230419	-56.80	2945	20240304	36.33	4015	0.00	20240314	2945	36.33	20240304	5200	-22.79	20231227	150	2576.67	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
91	20240314	150621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	925	1	29.94	8493243550	2176841	5395.43	3090	4015	3090	4015	2165	3090	3901.64	1.15	0	-9666	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	193	-0.31	0.20	12	45.29	-12991.00	19663.00	9295	20230419	-56.80	2945	20240304	36.33	4015	0.00	20240314	2945	36.33	20240304	5200	-22.79	20231227	150	2576.67	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
92	20240314	140621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	925	1	29.94	8487361575	2175376	5391.80	3090	4015	3090	4015	2165	3090	3901.56	1.15	0	-9666	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	193	-0.31	0.20	12	45.26	-12991.00	19663.00	9295	20230419	-56.80	2945	20240304	36.33	4015	0.00	20240314	2945	36.33	20240304	5200	-22.79	20231227	150	2576.67	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
93	20240314	130616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	925	1	29.94	8483033405	2174298	5389.13	3090	4015	3090	4015	2165	3090	3901.51	1.15	0	-9666	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	193	-0.31	0.20	12	45.24	-12991.00	19663.00	9295	20230419	-56.80	2945	20240304	36.33	4015	0.00	20240314	2945	36.33	20240304	5200	-22.79	20231227	150	2576.67	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
94	20240314	120618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	925	1	29.94	8450752805	2166258	5369.20	3090	4015	3090	4015	2165	3090	3901.09	1.15	0	-9661	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	193	-0.31	0.20	12	45.07	-12991.00	19663.00	9295	20230419	-56.80	2945	20240304	36.33	4015	0.00	20240314	2945	36.33	20240304	5200	-22.79	20231227	150	2576.67	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
95	20240314	110618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	925	1	29.94	8382212740	2149187	5326.89	3090	4015	3090	4015	2165	3090	3900.18	1.15	0	-9661	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	193	-0.31	0.20	12	44.72	-12991.00	19663.00	9295	20230419	-56.80	2945	20240304	36.33	4015	0.00	20240314	2945	36.33	20240304	5200	-22.79	20231227	150	2576.67	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
96	20240314	100623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	925	1	29.94	6160983595	1586948	3933.35	3090	4015	3090	4015	2165	3090	3882.29	1.15	0	1322	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	193	-0.31	0.20	12	33.02	-12991.00	19663.00	9295	20230419	-56.80	2945	20240304	36.33	4015	0.00	20240314	2945	36.33	20240304	5200	-22.79	20231227	150	2576.67	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
97	20240314	090621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3135	45	2	1.46	2600170	839	2.08	3090	3135	3090	4015	2165	3090	3099.24	1.15	0	-100	3260	3175	3110	3025	2960	3142	2992	24	925	500	2030	5	1	4806323	151	-0.24	0.16	12	0.02	-12991.00	19663.00	9295	20230419	-66.27	2945	20240304	6.45	4000	-21.62	20240104	2945	6.45	20240304	5200	-39.71	20231227	150	1990.00	20231017	0.22	N	078860	500	24 억		55374	N	N	0	N	00	N
98	20240313	160612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	-110	5	-3.44	124989585	40294	194.45	3160	3195	3045	4160	2240	3200	3101.94	1.01	0	6848	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	149	-0.24	0.16	12	0.84	-12991.00	19663.00	9295	20230419	-66.76	2945	20240304	4.92	4000	-22.75	20240104	2945	4.92	20240304	5200	-40.58	20231227	150	1960.00	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
99	20240313	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	-110	5	-3.44	118584015	38221	184.45	3160	3195	3045	4160	2240	3200	3102.59	1.01	0	6868	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	149	-0.24	0.16	12	0.80	-12991.00	19663.00	9295	20230419	-66.76	2945	20240304	4.92	4000	-22.75	20240104	2945	4.92	20240304	5200	-40.58	20231227	150	1960.00	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
100	20240313	140616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	-105	5	-3.28	105172960	33874	163.47	3160	3195	3045	4160	2240	3200	3104.83	1.01	0	6893	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	149	-0.24	0.16	12	0.70	-12991.00	19663.00	9295	20230419	-66.70	2945	20240304	5.09	4000	-22.62	20240104	2945	5.09	20240304	5200	-40.48	20231227	150	1963.33	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
101	20240313	130619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	-105	5	-3.28	100978900	32519	156.93	3160	3195	3045	4160	2240	3200	3105.23	1.01	0	7134	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	149	-0.24	0.16	12	0.68	-12991.00	19663.00	9295	20230419	-66.70	2945	20240304	5.09	4000	-22.62	20240104	2945	5.09	20240304	5200	-40.48	20231227	150	1963.33	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
102	20240313	120615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-120	5	-3.75	96077260	30936	149.29	3160	3195	3045	4160	2240	3200	3105.68	1.01	0	7636	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	148	-0.24	0.16	12	0.64	-12991.00	19663.00	9295	20230419	-66.86	2945	20240304	4.58	4000	-23.00	20240104	2945	4.58	20240304	5200	-40.77	20231227	150	1953.33	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
103	20240313	110613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	-100	5	-3.12	55774375	17796	85.88	3160	3195	3100	4160	2240	3200	3134.10	1.01	0	3152	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	149	-0.24	0.16	12	0.37	-12991.00	19663.00	9295	20230419	-66.65	2945	20240304	5.26	4000	-22.50	20240104	2945	5.26	20240304	5200	-40.38	20231227	150	1966.67	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
104	20240313	100611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	-55	5	-1.72	18527670	5860	28.28	3160	3195	3130	4160	2240	3200	3161.72	1.01	0	-199	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	151	-0.24	0.16	12	0.12	-12991.00	19663.00	9295	20230419	-66.16	2945	20240304	6.79	4000	-21.38	20240104	2945	6.79	20240304	5200	-39.52	20231227	150	1996.67	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
105	20240313	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3165	-35	5	-1.09	5634345	1783	8.60	3160	3170	3160	4160	2240	3200	3160.04	1.01	0	-2	3300	3250	3185	3135	3070	3217	3102	24	960	500	2110	5	1	4806323	152	-0.24	0.16	12	0.04	-12991.00	19663.00	9295	20230419	-65.95	2945	20240304	7.47	4000	-20.88	20240104	2945	7.47	20240304	5200	-39.13	20231227	150	2010.00	20231017	0.22	N	078860	500	24 억		48506	N	N	0	N	00	N
106	20240312	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3200	-35	5	-1.08	65339080	20711	105.91	3235	3235	3120	4205	2265	3235	3154.80	1.13	0	-6134	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	154	-0.25	0.16	12	0.43	-12991.00	19663.00	9295	20230419	-65.57	2945	20240304	8.66	4000	-20.00	20240104	2945	8.66	20240304	5200	-38.46	20231227	150	2033.33	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
107	20240312	150605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	-95	5	-2.94	58507940	18544	94.83	3235	3235	3120	4205	2265	3235	3155.09	1.13	0	-5986	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	151	-0.24	0.16	12	0.39	-12991.00	19663.00	9295	20230419	-66.22	2945	20240304	6.62	4000	-21.50	20240104	2945	6.62	20240304	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
108	20240312	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	-95	5	-2.94	48878135	15475	79.13	3235	3235	3120	4205	2265	3235	3158.52	1.13	0	-5834	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	151	-0.24	0.16	12	0.32	-12991.00	19663.00	9295	20230419	-66.22	2945	20240304	6.62	4000	-21.50	20240104	2945	6.62	20240304	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
109	20240312	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3125	-110	5	-3.40	45169500	14294	73.09	3235	3235	3120	4205	2265	3235	3160.03	1.13	0	-5633	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	150	-0.24	0.16	12	0.30	-12991.00	19663.00	9295	20230419	-66.38	2945	20240304	6.11	4000	-21.88	20240104	2945	6.11	20240304	5200	-39.90	20231227	150	1983.33	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
110	20240312	120609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	-95	5	-2.94	40402215	12772	65.31	3235	3235	3140	4205	2265	3235	3163.34	1.13	0	-4625	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	151	-0.24	0.16	12	0.27	-12991.00	19663.00	9295	20230419	-66.22	2945	20240304	6.62	4000	-21.50	20240104	2945	6.62	20240304	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
111	20240312	110606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	-80	5	-2.47	28820175	9100	46.53	3235	3235	3150	4205	2265	3235	3167.05	1.13	0	-2526	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	152	-0.24	0.16	12	0.19	-12991.00	19663.00	9295	20230419	-66.06	2945	20240304	7.13	4000	-21.12	20240104	2945	7.13	20240304	5200	-39.33	20231227	150	2003.33	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
112	20240312	100606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	-80	5	-2.47	19933645	6282	32.12	3235	3235	3150	4205	2265	3235	3173.14	1.13	0	-2571	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	152	-0.24	0.16	12	0.13	-12991.00	19663.00	9295	20230419	-66.06	2945	20240304	7.13	4000	-21.12	20240104	2945	7.13	20240304	5200	-39.33	20231227	150	2003.33	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
113	20240312	090606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3180	-55	5	-1.70	8481765	2653	13.57	3235	3235	3180	4205	2265	3235	3197.05	1.13	0	-1967	3335	3285	3250	3200	3165	3267	3182	24	970	500	2130	5	1	4806323	153	-0.24	0.16	12	0.06	-12991.00	19663.00	9295	20230419	-65.79	2945	20240304	7.98	4000	-20.50	20240104	2945	7.98	20240304	5200	-38.85	20231227	150	2020.00	20231017	0.22	N	078860	500	24 억		54529	N	N	0	N	00	N
114	20240311	160604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	-65	5	-1.97	63767710	19556	75.04	3280	3300	3215	4290	2310	3300	3260.77	1.10	0	1850	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	155	-0.25	0.16	12	0.41	-12991.00	19663.00	9295	20230419	-65.20	2945	20240304	9.85	4000	-19.12	20240104	2945	9.85	20240304	5200	-37.79	20231227	150	2056.67	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
115	20240311	150606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	-65	5	-1.97	62742170	19239	73.82	3280	3300	3215	4290	2310	3300	3261.20	1.10	0	1929	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	155	-0.25	0.16	12	0.40	-12991.00	19663.00	9295	20230419	-65.20	2945	20240304	9.85	4000	-19.12	20240104	2945	9.85	20240304	5200	-37.79	20231227	150	2056.67	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
116	20240311	140602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	-60	5	-1.82	62528440	19173	73.57	3280	3300	3215	4290	2310	3300	3261.28	1.10	0	1941	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	156	-0.25	0.16	12	0.40	-12991.00	19663.00	9295	20230419	-65.14	2945	20240304	10.02	4000	-19.00	20240104	2945	10.02	20240304	5200	-37.69	20231227	150	2060.00	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
117	20240311	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	-65	5	-1.97	62366385	19123	73.38	3280	3300	3215	4290	2310	3300	3261.33	1.10	0	1941	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	155	-0.25	0.16	12	0.40	-12991.00	19663.00	9295	20230419	-65.20	2945	20240304	9.85	4000	-19.12	20240104	2945	9.85	20240304	5200	-37.79	20231227	150	2056.67	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
118	20240311	120605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3285	-15	5	-0.45	55108465	16887	64.80	3280	3300	3215	4290	2310	3300	3263.37	1.10	0	1362	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	158	-0.25	0.17	12	0.35	-12991.00	19663.00	9295	20230419	-64.66	2945	20240304	11.54	4000	-17.88	20240104	2945	11.54	20240304	5200	-36.83	20231227	150	2090.00	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
119	20240311	110600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3290	-10	5	-0.30	37901720	11600	44.51	3280	3300	3215	4290	2310	3300	3267.39	1.10	0	248	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	158	-0.25	0.17	12	0.24	-12991.00	19663.00	9295	20230419	-64.60	2945	20240304	11.71	4000	-17.75	20240104	2945	11.71	20240304	5200	-36.73	20231227	150	2093.33	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
120	20240311	100554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3270	-30	5	-0.91	28063330	8584	32.94	3280	3300	3215	4290	2310	3300	3269.26	1.10	0	-375	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	157	-0.25	0.17	12	0.18	-12991.00	19663.00	9295	20230419	-64.82	2945	20240304	11.04	4000	-18.25	20240104	2945	11.04	20240304	5200	-37.12	20231227	150	2080.00	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
121	20240311	090558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3300	0	3	0.00	5156575	1569	6.02	3280	3300	3280	4290	2310	3300	3286.54	1.10	0	-557	3366	3332	3266	3232	3166	3350	3250	24	990	500	2170	5	1	4806323	159	-0.25	0.17	12	0.03	-12991.00	19663.00	9295	20230419	-64.50	2945	20240304	12.05	4000	-17.50	20240104	2945	12.05	20240304	5200	-36.54	20231227	150	2100.00	20231017	0.22	N	078860	500	24 억		52679	N	N	0	N	00	N
122	20240308	160602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3300	85	2	2.64	84105570	26061	86.08	3250	3300	3200	4175	2255	3215	3227.26	1.04	0	2916	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	159	-0.25	0.17	12	0.54	-12991.00	19663.00	9487	20230303	-65.22	2945	20240304	12.05	4000	-17.50	20240104	2945	12.05	20240304	5200	-36.54	20231227	150	2100.00	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
123	20240308	150559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	10	2	0.31	78311305	24298	80.25	3250	3295	3200	4175	2255	3215	3222.95	1.04	0	2795	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	155	-0.25	0.16	12	0.51	-12991.00	19663.00	9487	20230303	-66.01	2945	20240304	9.51	4000	-19.38	20240104	2945	9.51	20240304	5200	-37.98	20231227	150	2050.00	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
124	20240308	140558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	25	2	0.78	68379330	21213	70.06	3250	3295	3200	4175	2255	3215	3223.46	1.04	0	1529	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	156	-0.25	0.16	12	0.44	-12991.00	19663.00	9487	20230303	-65.85	2945	20240304	10.02	4000	-19.00	20240104	2945	10.02	20240304	5200	-37.69	20231227	150	2060.00	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
125	20240308	130556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	5	2	0.16	66755110	20710	68.40	3250	3295	3200	4175	2255	3215	3223.33	1.04	0	1529	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	155	-0.25	0.16	12	0.43	-12991.00	19663.00	9487	20230303	-66.06	2945	20240304	9.34	4000	-19.50	20240104	2945	9.34	20240304	5200	-38.08	20231227	150	2046.67	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
126	20240308	120557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3200	-15	5	-0.47	63091485	19571	64.64	3250	3295	3200	4175	2255	3215	3223.72	1.04	0	784	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	154	-0.25	0.16	12	0.41	-12991.00	19663.00	9487	20230303	-66.27	2945	20240304	8.66	4000	-20.00	20240104	2945	8.66	20240304	5200	-38.46	20231227	150	2033.33	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
127	20240308	110557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3295	80	2	2.49	46526765	14442	47.70	3250	3295	3200	4175	2255	3215	3221.63	1.04	0	582	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	158	-0.25	0.17	12	0.30	-12991.00	19663.00	9487	20230303	-65.27	2945	20240304	11.88	4000	-17.62	20240104	2945	11.88	20240304	5200	-36.63	20231227	150	2096.67	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
128	20240308	100554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-10	5	-0.31	40213860	12501	41.29	3250	3255	3200	4175	2255	3215	3216.85	1.04	0	524	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	154	-0.25	0.16	12	0.26	-12991.00	19663.00	9487	20230303	-66.22	2945	20240304	8.83	4000	-19.88	20240104	2945	8.83	20240304	5200	-38.37	20231227	150	2036.67	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
129	20240308	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3255	40	2	1.24	2501930	769	2.54	3250	3255	3250	4175	2255	3215	3253.49	1.04	0	513	3411	3312	3251	3152	3091	3282	3122	24	960	500	2120	5	1	4806323	156	-0.25	0.17	12	0.02	-12991.00	19663.00	9487	20230303	-65.69	2945	20240304	10.53	4000	-18.62	20240104	2945	10.53	20240304	5200	-37.40	20231227	150	2070.00	20231017	0.22	N	078860	500	24 억		49763	N	N	0	N	00	N
130	20240307	160554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3215	-15	5	-0.46	98437155	30277	82.05	3240	3350	3190	4195	2265	3230	3251.22	1.08	0	-2363	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	155	-0.25	0.16	12	0.63	-12991.00	19663.00	9487	20230303	-66.11	2945	20240304	9.17	4000	-19.62	20240104	2945	9.17	20240304	5200	-38.17	20231227	150	2043.33	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
131	20240307	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-25	5	-0.77	94220805	28977	78.53	3240	3350	3190	4195	2265	3230	3251.57	1.08	0	-1394	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	154	-0.25	0.16	12	0.60	-12991.00	19663.00	9487	20230303	-66.22	2945	20240304	8.83	4000	-19.88	20240104	2945	8.83	20240304	5200	-38.37	20231227	150	2036.67	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
132	20240307	140546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-25	5	-0.77	88553615	27208	73.73	3240	3350	3190	4195	2265	3230	3254.69	1.08	0	-876	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	154	-0.25	0.16	12	0.57	-12991.00	19663.00	9487	20230303	-66.22	2945	20240304	8.83	4000	-19.88	20240104	2945	8.83	20240304	5200	-38.37	20231227	150	2036.67	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
133	20240307	130549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	-10	5	-0.31	76538060	23469	63.60	3240	3350	3190	4195	2265	3230	3261.24	1.08	0	-900	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	155	-0.25	0.16	12	0.49	-12991.00	19663.00	9487	20230303	-66.06	2945	20240304	9.34	4000	-19.50	20240104	2945	9.34	20240304	5200	-38.08	20231227	150	2046.67	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
134	20240307	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-5	5	-0.15	73599480	22560	61.14	3240	3350	3190	4195	2265	3230	3262.39	1.08	0	-1180	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	155	-0.25	0.16	12	0.47	-12991.00	19663.00	9487	20230303	-66.01	2945	20240304	9.51	4000	-19.38	20240104	2945	9.51	20240304	5200	-37.98	20231227	150	2050.00	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
135	20240307	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3255	25	2	0.77	67688115	20736	56.19	3240	3350	3190	4195	2265	3230	3264.28	1.08	0	-1269	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	156	-0.25	0.17	12	0.43	-12991.00	19663.00	9487	20230303	-65.69	2945	20240304	10.53	4000	-18.62	20240104	2945	10.53	20240304	5200	-37.40	20231227	150	2070.00	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
136	20240307	100551	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	10	2	0.31	59726875	18290	49.57	3240	3350	3190	4195	2265	3230	3265.55	1.08	0	-161	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	156	-0.25	0.16	12	0.38	-12991.00	19663.00	9487	20230303	-65.85	2945	20240304	10.02	4000	-19.00	20240104	2945	10.02	20240304	5200	-37.69	20231227	150	2060.00	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
137	20240307	090551	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3290	60	2	1.86	20686835	6327	17.15	3240	3350	3240	4195	2265	3230	3269.61	1.08	0	-271	3360	3295	3250	3185	3140	3272	3162	24	965	500	2130	5	1	4806323	158	-0.25	0.17	12	0.13	-12991.00	19663.00	9487	20230303	-65.32	2945	20240304	11.71	4000	-17.75	20240104	2945	11.71	20240304	5200	-36.73	20231227	150	2093.33	20231017	0.23	N	078860	500	24 억		52126	N	N	0	N	00	N
138	20240306	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	-10	5	-0.31	108694735	33516	42.08	3240	3315	3205	4210	2270	3240	3243.07	1.13	0	-2301	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	155	-0.25	0.16	12	0.70	-12991.00	19663.00	9529	20230228	-66.10	2945	20240304	9.68	4000	-19.25	20240104	2945	9.68	20240304	5200	-37.88	20231227	150	2053.33	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
139	20240306	150549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-35	5	-1.08	95210295	29380	36.89	3240	3300	3205	4210	2270	3240	3240.65	1.13	0	-2143	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	154	-0.25	0.16	12	0.61	-12991.00	19663.00	9529	20230228	-66.37	2945	20240304	8.83	4000	-19.88	20240104	2945	8.83	20240304	5200	-38.37	20231227	150	2036.67	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
140	20240306	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-15	5	-0.46	76519265	23570	29.59	3240	3300	3215	4210	2270	3240	3246.47	1.13	0	-504	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	155	-0.25	0.16	12	0.49	-12991.00	19663.00	9529	20230228	-66.16	2945	20240304	9.51	4000	-19.38	20240104	2945	9.51	20240304	5200	-37.98	20231227	150	2050.00	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
141	20240306	130551	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-15	5	-0.46	60400960	18571	23.32	3240	3300	3220	4210	2270	3240	3252.43	1.13	0	159	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	155	-0.25	0.16	12	0.39	-12991.00	19663.00	9529	20230228	-66.16	2945	20240304	9.51	4000	-19.38	20240104	2945	9.51	20240304	5200	-37.98	20231227	150	2050.00	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
142	20240306	120552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-15	5	-0.46	59013290	18141	22.78	3240	3300	3220	4210	2270	3240	3253.03	1.13	0	219	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	155	-0.25	0.16	12	0.38	-12991.00	19663.00	9529	20230228	-66.16	2945	20240304	9.51	4000	-19.38	20240104	2945	9.51	20240304	5200	-37.98	20231227	150	2050.00	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
143	20240306	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	0	3	0.00	55120060	16938	21.27	3240	3300	3220	4210	2270	3240	3254.22	1.13	0	1016	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	156	-0.25	0.16	12	0.35	-12991.00	19663.00	9529	20230228	-66.00	2945	20240304	10.02	4000	-19.00	20240104	2945	10.02	20240304	5200	-37.69	20231227	150	2060.00	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
144	20240306	100539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3285	45	2	1.39	42853255	13172	16.54	3240	3300	3220	4210	2270	3240	3253.36	1.13	0	2153	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	158	-0.25	0.17	12	0.27	-12991.00	19663.00	9529	20230228	-65.53	2945	20240304	11.54	4000	-17.88	20240104	2945	11.54	20240304	5200	-36.83	20231227	150	2090.00	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
145	20240306	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3290	50	2	1.54	19472545	5978	7.51	3240	3300	3240	4210	2270	3240	3257.37	1.13	0	120	3516	3377	3191	3052	2866	3447	3122	24	970	500	2130	5	1	4806323	158	-0.25	0.17	12	0.12	-12991.00	19663.00	9529	20230228	-65.47	2945	20240304	11.71	4000	-17.75	20240104	2945	11.71	20240304	5200	-36.73	20231227	150	2093.33	20231017	0.22	N	078860	500	24 억		54416	N	N	0	N	00	N
146	20240305	160544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	210	2	6.93	255300190	79650	286.87	3030	3330	3005	3935	2125	3030	3205.28	0.97	0	7924	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	156	-0.25	0.16	12	1.66	-12991.00	19663.00	9529	20230228	-66.00	2945	20240304	10.02	4000	-19.00	20240104	2945	10.02	20240304	5200	-37.69	20231227	150	2060.00	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
147	20240305	150545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	180	2	5.94	234677935	73235	263.77	3030	3330	3005	3935	2125	3030	3204.45	0.97	0	6232	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	154	-0.25	0.16	12	1.52	-12991.00	19663.00	9529	20230228	-66.31	2945	20240304	9.00	4000	-19.75	20240104	2945	9.00	20240304	5200	-38.27	20231227	150	2040.00	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
148	20240305	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3295	265	2	8.75	159479020	50167	180.68	3030	3300	3005	3935	2125	3030	3178.96	0.97	0	5732	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	158	-0.25	0.17	12	1.04	-12991.00	19663.00	9529	20230228	-65.42	2945	20240304	11.88	4000	-17.62	20240104	2945	11.88	20240304	5200	-36.63	20231227	150	2096.67	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
149	20240305	130544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3185	155	2	5.12	113325105	35917	129.36	3030	3295	3005	3935	2125	3030	3155.19	0.97	0	5616	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	153	-0.25	0.16	12	0.75	-12991.00	19663.00	9529	20230228	-66.58	2945	20240304	8.15	4000	-20.38	20240104	2945	8.15	20240304	5200	-38.75	20231227	150	2023.33	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
150	20240305	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3195	165	2	5.45	108967290	34550	124.44	3030	3295	3005	3935	2125	3030	3153.90	0.97	0	5382	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	154	-0.25	0.16	12	0.72	-12991.00	19663.00	9529	20230228	-66.47	2945	20240304	8.49	4000	-20.12	20240104	2945	8.49	20240304	5200	-38.56	20231227	150	2030.00	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
151	20240305	110542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3245	215	2	7.10	90838385	28865	103.96	3030	3295	3005	3935	2125	3030	3147.01	0.97	0	4815	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	156	-0.25	0.17	12	0.60	-12991.00	19663.00	9529	20230228	-65.95	2945	20240304	10.19	4000	-18.88	20240104	2945	10.19	20240304	5200	-37.60	20231227	150	2063.33	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
152	20240305	100538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	110	2	3.63	41194630	13332	48.02	3030	3245	3005	3935	2125	3030	3089.91	0.97	0	2814	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	151	-0.24	0.16	12	0.28	-12991.00	19663.00	9529	20230228	-67.05	2945	20240304	6.62	4000	-21.50	20240104	2945	6.62	20240304	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
153	20240305	090539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3085	55	2	1.82	15502240	5113	18.42	3030	3085	3005	3935	2125	3030	3031.93	0.97	0	2330	3113	3071	3008	2966	2903	3092	2987	24	905	500	1990	5	1	4806323	148	-0.24	0.16	12	0.11	-12991.00	19663.00	9529	20230228	-67.63	2945	20240304	4.75	4000	-22.88	20240104	2945	4.75	20240304	5200	-40.67	20231227	150	1956.67	20231017	0.22	N	078860	500	24 억		46482	N	N	0	N	00	N
154	20240304	160541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3030	-30	5	-0.98	83092215	27765	144.59	2945	3050	2945	3975	2145	3060	2992.70	0.88	0	4349	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	146	-0.23	0.15	12	0.58	-12991.00	19663.00	9529	20230228	-68.20	2945	20240304	2.89	4000	-24.25	20240104	2945	2.89	20240304	5200	-41.73	20231227	150	1920.00	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N
155	20240304	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3030	-30	5	-0.98	83010575	27738	144.45	2945	3050	2945	3975	2145	3060	2992.67	0.88	0	4375	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	146	-0.23	0.15	12	0.58	-12991.00	19663.00	9529	20230228	-68.20	2945	20240304	2.89	4000	-24.25	20240104	2945	2.89	20240304	5200	-41.73	20231227	150	1920.00	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N
156	20240304	140505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3000	-60	5	-1.96	74514245	24921	129.78	2945	3050	2945	3975	2145	3060	2990.02	0.88	0	5302	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	144	-0.23	0.15	12	0.52	-12991.00	19663.00	9529	20230228	-68.52	2945	20240304	1.87	4000	-25.00	20240104	2945	1.87	20240304	5200	-42.31	20231227	150	1900.00	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N
157	20240304	130533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3005	-55	5	-1.80	72787630	24346	126.78	2945	3050	2945	3975	2145	3060	2989.72	0.88	0	5510	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	144	-0.23	0.15	12	0.51	-12991.00	19663.00	9529	20230228	-68.46	2945	20240304	2.04	4000	-24.88	20240104	2945	2.04	20240304	5200	-42.21	20231227	150	1903.33	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N
158	20240304	120511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	-75	5	-2.45	67470215	22565	117.51	2945	3050	2945	3975	2145	3060	2990.04	0.88	0	5588	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	143	-0.23	0.15	12	0.47	-12991.00	19663.00	9529	20230228	-68.67	2945	20240304	1.36	4000	-25.38	20240104	2945	1.36	20240304	5200	-42.60	20231227	150	1890.00	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N
159	20240304	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2980	-80	5	-2.61	61002595	20399	106.23	2945	3050	2945	3975	2145	3060	2990.47	0.88	0	4893	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	143	-0.23	0.15	12	0.42	-12991.00	19663.00	9529	20230228	-68.73	2945	20240304	1.19	4000	-25.50	20240104	2945	1.19	20240304	5200	-42.69	20231227	150	1886.67	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N
160	20240304	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	-15	5	-0.49	29992790	10018	52.17	2945	3050	2945	3975	2145	3060	2993.89	0.88	0	2025	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	146	-0.23	0.15	12	0.21	-12991.00	19663.00	9529	20230228	-68.04	2945	20240304	3.40	4000	-23.88	20240104	2945	3.40	20240304	5200	-41.44	20231227	150	1930.00	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N
161	20240304	090531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2985	-75	5	-2.45	11448060	3875	20.18	2945	3030	2945	3975	2145	3060	2954.34	0.88	0	447	3160	3110	3070	3020	2980	3090	3000	24	915	500	2010	5	1	4806323	143	-0.23	0.15	12	0.08	-12991.00	19663.00	9529	20230228	-68.67	2945	20240304	1.36	4000	-25.38	20240104	2945	1.36	20240304	5200	-42.60	20231227	150	1890.00	20231017	0.22	N	078860	500	24 억		42133	N	N	0	N	00	N