KissMeData/200350/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	160920	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14660	60	2	0.41	2597494020	178106	121.94	14600	14990	14310	18980	10220	14600	14583.92	0.71	0	-21593	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	981	-13.55	2.52	12	2.66	-1082.00	5822.00	25350	20230609	-42.17	9340	20240122	56.96	24400	-39.92	20240314	9340	56.96	20240122	25350	-42.17	20230609	9340	56.96	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
3	20240329	150922	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14590	-10	5	-0.07	2457019980	168477	115.35	14600	14990	14310	18980	10220	14600	14583.71	0.71	0	-20584	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	977	-13.48	2.51	12	2.52	-1082.00	5822.00	25350	20230609	-42.45	9340	20240122	56.21	24400	-40.20	20240314	9340	56.21	20240122	25350	-42.45	20230609	9340	56.21	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
4	20240329	140917	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14390	-210	5	-1.44	1585520270	109204	74.77	14600	14900	14310	18980	10220	14600	14518.87	0.71	0	-18687	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	963	-13.30	2.47	12	1.63	-1082.00	5822.00	25350	20230609	-43.23	9340	20240122	54.07	24400	-41.02	20240314	9340	54.07	20240122	25350	-43.23	20230609	9340	54.07	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
5	20240329	130904	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14460	-140	5	-0.96	1411444130	97080	66.47	14600	14900	14310	18980	10220	14600	14538.97	0.71	0	-16606	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	968	-13.36	2.48	12	1.45	-1082.00	5822.00	25350	20230609	-42.96	9340	20240122	54.82	24400	-40.74	20240314	9340	54.82	20240122	25350	-42.96	20230609	9340	54.82	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
6	20240329	120914	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14440	-160	5	-1.10	1167064120	80073	54.82	14600	14900	14310	18980	10220	14600	14575.00	0.71	0	-11664	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	967	-13.35	2.48	12	1.20	-1082.00	5822.00	25350	20230609	-43.04	9340	20240122	54.60	24400	-40.82	20240314	9340	54.60	20240122	25350	-43.04	20230609	9340	54.60	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
7	20240329	110902	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14550	-50	5	-0.34	1016668550	69637	47.68	14600	14900	14310	18980	10220	14600	14599.55	0.71	0	-10399	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	974	-13.45	2.50	12	1.04	-1082.00	5822.00	25350	20230609	-42.60	9340	20240122	55.78	24400	-40.37	20240314	9340	55.78	20240122	25350	-42.60	20230609	9340	55.78	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
8	20240329	100903	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14690	90	2	0.62	790511860	54158	37.08	14600	14900	14310	18980	10220	14600	14596.40	0.71	0	-4271	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	983	-13.58	2.52	12	0.81	-1082.00	5822.00	25350	20230609	-42.05	9340	20240122	57.28	24400	-39.80	20240314	9340	57.28	20240122	25350	-42.05	20230609	9340	57.28	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
9	20240329	090903	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	14420	-180	5	-1.23	216510930	14959	10.24	14600	14770	14310	18980	10220	14600	14473.45	0.71	0	-3477	15513	15056	14793	14336	14073	14925	14205	33	4380	500	10220	10	1	6694297	965	-13.33	2.48	12	0.22	-1082.00	5822.00	25350	20230609	-43.12	9340	20240122	54.39	24400	-40.90	20240314	9340	54.39	20240122	25350	-43.12	20230609	9340	54.39	20240122	1.32	N	200350	500	33 억		47329	N	N	0	N	01	N
10	20240328	160909	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14600	-510	5	-3.38	2119388010	143962	30.54	15120	15250	14530	19640	10580	15110	14721.27	0.84	0	-8953	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	977	-13.49	2.51	12	2.15	-1082.00	5822.00	25350	20230609	-42.41	9340	20240122	56.32	24400	-40.16	20240314	9340	56.32	20240122	25350	-42.41	20230609	9340	56.32	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
11	20240328	150909	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14620	-490	5	-3.24	2010798360	136530	28.96	15120	15250	14530	19640	10580	15110	14727.19	0.84	0	-8381	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	979	-13.51	2.51	12	2.04	-1082.00	5822.00	25350	20230609	-42.33	9340	20240122	56.53	24400	-40.08	20240314	9340	56.53	20240122	25350	-42.33	20230609	9340	56.53	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
12	20240328	140858	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14700	-410	5	-2.71	1787970430	121273	25.72	15120	15250	14530	19640	10580	15110	14742.59	0.84	0	-8541	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	984	-13.59	2.52	12	1.81	-1082.00	5822.00	25350	20230609	-42.01	9340	20240122	57.39	24400	-39.75	20240314	9340	57.39	20240122	25350	-42.01	20230609	9340	57.39	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
13	20240328	130858	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14720	-390	5	-2.58	1603303740	108708	23.06	15120	15250	14530	19640	10580	15110	14747.89	0.84	0	-8684	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	985	-13.60	2.53	12	1.62	-1082.00	5822.00	25350	20230609	-41.93	9340	20240122	57.60	24400	-39.67	20240314	9340	57.60	20240122	25350	-41.93	20230609	9340	57.60	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
14	20240328	120902	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14740	-370	5	-2.45	1486789110	100826	21.39	15120	15250	14530	19640	10580	15110	14745.18	0.84	0	-8783	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	987	-13.62	2.53	12	1.51	-1082.00	5822.00	25350	20230609	-41.85	9340	20240122	57.82	24400	-39.59	20240314	9340	57.82	20240122	25350	-41.85	20230609	9340	57.82	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
15	20240328	110905	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14570	-540	5	-3.57	1354763590	91820	19.48	15120	15250	14530	19640	10580	15110	14753.59	0.84	0	-8772	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	975	-13.47	2.50	12	1.37	-1082.00	5822.00	25350	20230609	-42.52	9340	20240122	56.00	24400	-40.29	20240314	9340	56.00	20240122	25350	-42.52	20230609	9340	56.00	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
16	20240328	100918	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14680	-430	5	-2.85	967966440	65319	13.85	15120	15250	14660	19640	10580	15110	14817.95	0.84	0	-8768	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	983	-13.57	2.52	12	0.98	-1082.00	5822.00	25350	20230609	-42.09	9340	20240122	57.17	24400	-39.84	20240314	9340	57.17	20240122	25350	-42.09	20230609	9340	57.17	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
17	20240328	090917	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14950	-160	5	-1.06	251439840	16820	3.57	15120	15250	14720	19640	10580	15110	14946.43	0.84	0	525	15930	15520	14990	14580	14050	15725	14785	33	4530	500	0	10	1	6694297	1001	-13.82	2.57	12	0.25	-1082.00	5822.00	25350	20230609	-41.03	9340	20240122	60.06	24400	-38.73	20240314	9340	60.06	20240122	25350	-41.03	20230609	9340	60.06	20240122	1.33	N	200350	500	33 억		56282	N	N	0	N	02	N
18	20240327	160912	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15110	470	2	3.21	7001621650	465837	214.02	15100	15400	14460	19030	10250	14640	15030.11	1.09	0	-16691	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	1012	-13.96	2.60	12	6.96	-1082.00	5822.00	25350	20230609	-40.39	9340	20240122	61.78	24400	-38.07	20240314	9340	61.78	20240122	25350	-40.39	20230609	9340	61.78	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
19	20240327	150915	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15070	430	2	2.94	6768853050	450412	206.93	15100	15400	14460	19030	10250	14640	15028.14	1.09	0	-16699	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	1009	-13.93	2.59	12	6.73	-1082.00	5822.00	25350	20230609	-40.55	9340	20240122	61.35	24400	-38.24	20240314	9340	61.35	20240122	25350	-40.55	20230609	9340	61.35	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
20	20240327	140914	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15020	380	2	2.60	6373605390	424069	194.83	15100	15400	14460	19030	10250	14640	15029.64	1.09	0	-17681	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	1005	-13.88	2.58	12	6.33	-1082.00	5822.00	25350	20230609	-40.75	9340	20240122	60.81	24400	-38.44	20240314	9340	60.81	20240122	25350	-40.75	20230609	9340	60.81	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
21	20240327	130912	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14840	200	2	1.37	5786909610	385159	176.95	15100	15400	14460	19030	10250	14640	15024.73	1.09	0	-18773	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	993	-13.72	2.55	12	5.75	-1082.00	5822.00	25350	20230609	-41.46	9340	20240122	58.89	24400	-39.18	20240314	9340	58.89	20240122	25350	-41.46	20230609	9340	58.89	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
22	20240327	120913	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14800	160	2	1.09	5558523610	369693	169.85	15100	15400	14460	19030	10250	14640	15035.51	1.09	0	-12991	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	991	-13.68	2.54	12	5.52	-1082.00	5822.00	25350	20230609	-41.62	9340	20240122	58.46	24400	-39.34	20240314	9340	58.46	20240122	25350	-41.62	20230609	9340	58.46	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
23	20240327	110911	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14790	150	2	1.02	5308161520	352800	162.09	15100	15400	14460	19030	10250	14640	15045.81	1.09	0	-11435	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	990	-13.67	2.54	12	5.27	-1082.00	5822.00	25350	20230609	-41.66	9340	20240122	58.35	24400	-39.39	20240314	9340	58.35	20240122	25350	-41.66	20230609	9340	58.35	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
24	20240327	100908	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15230	590	2	4.03	4601222850	305577	140.39	15100	15400	14460	19030	10250	14640	15057.49	1.09	0	-8946	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	1020	-14.08	2.62	12	4.56	-1082.00	5822.00	25350	20230609	-39.92	9340	20240122	63.06	24400	-37.58	20240314	9340	63.06	20240122	25350	-39.92	20230609	9340	63.06	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
25	20240327	090913	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14950	310	2	2.12	2076155990	136530	62.73	15100	15400	14940	19030	10250	14640	15206.60	1.09	0	-6986	15120	14880	14540	14300	13960	14710	14130	33	4390	500	0	10	1	6694297	1001	-13.82	2.57	12	2.04	-1082.00	5822.00	25350	20230609	-41.03	9340	20240122	60.06	24400	-38.73	20240314	9340	60.06	20240122	25350	-41.03	20230609	9340	60.06	20240122	1.34	N	200350	500	33 억		72969	N	N	0	N	02	N
26	20240326	160807	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14640	-350	5	-2.33	3111782520	214811	76.70	14670	14780	14200	19480	10500	14990	14486.03	0.73	0	24018	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	980	-13.53	2.51	12	3.21	-1082.00	5822.00	25350	20230609	-42.25	9340	20240122	56.75	24400	-40.00	20240314	9340	56.75	20240122	25350	-42.25	20230609	9340	56.75	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
27	20240326	150901	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14620	-370	5	-2.47	2955214120	204118	72.88	14670	14780	14200	19480	10500	14990	14477.95	0.73	0	26697	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	979	-13.51	2.51	12	3.05	-1082.00	5822.00	25350	20230609	-42.33	9340	20240122	56.53	24400	-40.08	20240314	9340	56.53	20240122	25350	-42.33	20230609	9340	56.53	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
28	20240326	140859	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14560	-430	5	-2.87	2629001160	181637	64.85	14670	14780	14200	19480	10500	14990	14473.90	0.73	0	23526	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	975	-13.46	2.50	12	2.71	-1082.00	5822.00	25350	20230609	-42.56	9340	20240122	55.89	24400	-40.33	20240314	9340	55.89	20240122	25350	-42.56	20230609	9340	55.89	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
29	20240326	130854	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14530	-460	5	-3.07	2440883420	168730	60.24	14670	14780	14200	19480	10500	14990	14466.18	0.73	0	22492	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	973	-13.43	2.50	12	2.52	-1082.00	5822.00	25350	20230609	-42.68	9340	20240122	55.57	24400	-40.45	20240314	9340	55.57	20240122	25350	-42.68	20230609	9340	55.57	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
30	20240326	120855	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14580	-410	5	-2.74	2258066500	156173	55.76	14670	14780	14200	19480	10500	14990	14458.72	0.73	0	21187	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	976	-13.48	2.50	12	2.33	-1082.00	5822.00	25350	20230609	-42.49	9340	20240122	56.10	24400	-40.25	20240314	9340	56.10	20240122	25350	-42.49	20230609	9340	56.10	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
31	20240326	110851	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14460	-530	5	-3.54	2056123690	142257	50.79	14670	14780	14200	19480	10500	14990	14453.55	0.73	0	18257	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	968	-13.36	2.48	12	2.13	-1082.00	5822.00	25350	20230609	-42.96	9340	20240122	54.82	24400	-40.74	20240314	9340	54.82	20240122	25350	-42.96	20230609	9340	54.82	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
32	20240326	100901	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14400	-590	5	-3.94	1615354500	111929	39.96	14670	14780	14200	19480	10500	14990	14431.91	0.73	0	12760	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	964	-13.31	2.47	12	1.67	-1082.00	5822.00	25350	20230609	-43.20	9340	20240122	54.18	24400	-40.98	20240314	9340	54.18	20240122	25350	-43.20	20230609	9340	54.18	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
33	20240326	090901	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14480	-510	5	-3.40	526449950	36181	12.92	14670	14780	14440	19480	10500	14990	14550.34	0.73	0	-1939	15650	15320	14890	14560	14130	15485	14725	33	4490	500	0	10	1	6694297	969	-13.38	2.49	12	0.54	-1082.00	5822.00	25350	20230609	-42.88	9340	20240122	55.03	24400	-40.66	20240314	9340	55.03	20240122	25350	-42.88	20230609	9340	55.03	20240122	1.36	N	200350	500	33 억		48951	N	N	0	N	02	N
34	20240325	160931	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14990	40	2	0.27	4063128330	274098	61.93	14900	15220	14460	19430	10470	14950	14823.41	0.81	0	-5174	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	1003	-13.85	2.57	12	4.09	-1082.00	5822.00	25350	20230609	-40.87	9340	20240122	60.49	24400	-38.57	20240314	9340	60.49	20240122	25350	-40.87	20230609	9340	60.49	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
35	20240325	150933	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15030	80	2	0.54	3736000230	252328	57.01	14900	15220	14460	19430	10470	14950	14806.03	0.81	0	1686	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	1006	-13.89	2.58	12	3.77	-1082.00	5822.00	25350	20230609	-40.71	9340	20240122	60.92	24400	-38.40	20240314	9340	60.92	20240122	25350	-40.71	20230609	9340	60.92	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
36	20240325	140930	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14510	-440	5	-2.94	3067787310	207414	46.86	14900	15220	14460	19430	10470	14950	14790.52	0.81	0	1373	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	971	-13.41	2.49	12	3.10	-1082.00	5822.00	25350	20230609	-42.76	9340	20240122	55.35	24400	-40.53	20240314	9340	55.35	20240122	25350	-42.76	20230609	9340	55.35	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
37	20240325	130931	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14530	-420	5	-2.81	2662451490	179487	40.55	14900	15220	14530	19430	10470	14950	14833.56	0.81	0	-269	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	973	-13.43	2.50	12	2.68	-1082.00	5822.00	25350	20230609	-42.68	9340	20240122	55.57	24400	-40.45	20240314	9340	55.57	20240122	25350	-42.68	20230609	9340	55.57	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
38	20240325	120934	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14720	-230	5	-1.54	2201813550	148028	33.44	14900	15220	14600	19430	10470	14950	14874.22	0.81	0	1259	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	985	-13.60	2.53	12	2.21	-1082.00	5822.00	25350	20230609	-41.93	9340	20240122	57.60	24400	-39.67	20240314	9340	57.60	20240122	25350	-41.93	20230609	9340	57.60	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
39	20240325	110932	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14730	-220	5	-1.47	1911426820	128267	28.98	14900	15220	14600	19430	10470	14950	14901.87	0.81	0	1946	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	986	-13.61	2.53	12	1.92	-1082.00	5822.00	25350	20230609	-41.89	9340	20240122	57.71	24400	-39.63	20240314	9340	57.71	20240122	25350	-41.89	20230609	9340	57.71	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
40	20240325	100932	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14850	-100	5	-0.67	1555167520	104137	23.53	14900	15220	14600	19430	10470	14950	14933.83	0.81	0	1218	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	994	-13.72	2.55	12	1.56	-1082.00	5822.00	25350	20230609	-41.42	9340	20240122	58.99	24400	-39.14	20240314	9340	58.99	20240122	25350	-41.42	20230609	9340	58.99	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
41	20240325	090935	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14730	-220	5	-1.47	290301390	19682	4.45	14900	14900	14600	19430	10470	14950	14747.82	0.81	0	2523	15943	15446	14933	14436	13923	15190	14180	33	4480	500	0	10	1	6694297	986	-13.61	2.53	12	0.29	-1082.00	5822.00	25350	20230609	-41.89	9340	20240122	57.71	24400	-39.63	20240314	9340	57.71	20240122	25350	-41.89	20230609	9340	57.71	20240122	1.39	N	200350	500	33 억		54123	N	N	0	N	02	N
42	20240322	160935	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14950	-500	5	-3.24	6457157990	434912	66.30	15230	15430	14420	20050	10820	15450	14846.68	0.60	0	13957	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	1001	-15.07	2.28	12	6.50	-992.00	6554.00	25350	20230609	-41.03	9340	20240122	60.06	24400	-38.73	20240314	9340	60.06	20240122	25350	-41.03	20230609	9340	60.06	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
43	20240322	150935	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14740	-710	5	-4.60	6199314100	417597	63.66	15230	15430	14420	20050	10820	15450	14845.18	0.60	0	14634	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	987	-14.86	2.25	12	6.24	-992.00	6554.00	25350	20230609	-41.85	9340	20240122	57.82	24400	-39.59	20240314	9340	57.82	20240122	25350	-41.85	20230609	9340	57.82	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
44	20240322	140925	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14680	-770	5	-4.98	5718764110	384941	58.68	15230	15430	14420	20050	10820	15450	14856.18	0.60	0	17058	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	983	-14.80	2.24	12	5.75	-992.00	6554.00	25350	20230609	-42.09	9340	20240122	57.17	24400	-39.84	20240314	9340	57.17	20240122	25350	-42.09	20230609	9340	57.17	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
45	20240322	130930	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14500	-950	5	-6.15	5155140640	346262	52.79	15230	15430	14420	20050	10820	15450	14887.95	0.60	0	13886	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	971	-14.62	2.21	12	5.17	-992.00	6554.00	25350	20230609	-42.80	9340	20240122	55.25	24400	-40.57	20240314	9340	55.25	20240122	25350	-42.80	20230609	9340	55.25	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
46	20240322	120925	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14690	-760	5	-4.92	4108682260	274416	41.83	15230	15430	14640	20050	10820	15450	14972.43	0.60	0	11828	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	983	-14.81	2.24	12	4.10	-992.00	6554.00	25350	20230609	-42.05	9340	20240122	57.28	24400	-39.80	20240314	9340	57.28	20240122	25350	-42.05	20230609	9340	57.28	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
47	20240322	110934	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	14800	-650	5	-4.21	3476969150	231464	35.29	15230	15430	14700	20050	10820	15450	15021.61	0.60	0	11768	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	991	-14.92	2.26	12	3.46	-992.00	6554.00	25350	20230609	-41.62	9340	20240122	58.46	24400	-39.34	20240314	9340	58.46	20240122	25350	-41.62	20230609	9340	58.46	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
48	20240322	100925	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15240	-210	5	-1.36	2064453650	136646	20.83	15230	15430	14910	20050	10820	15450	15108.00	0.60	0	1549	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	1020	-15.36	2.33	12	2.04	-992.00	6554.00	25350	20230609	-39.88	9340	20240122	63.17	24400	-37.54	20240314	9340	63.17	20240122	25350	-39.88	20230609	9340	63.17	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
49	20240322	090925	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15050	-400	5	-2.59	649759490	42904	6.54	15230	15270	15050	20050	10820	15450	15144.38	0.60	0	2619	17103	16276	15713	14886	14323	15995	14605	33	4600	500	0	10	1	6694297	1007	-15.17	2.30	12	0.64	-992.00	6554.00	25350	20230609	-40.63	9340	20240122	61.13	24400	-38.32	20240314	9340	61.13	20240122	25350	-40.63	20230609	9340	61.13	20240122	1.40	N	200350	500	33 억		40424	N	N	0	N	02	N
50	20240321	160931	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15450	-1790	5	-10.38	10123435680	644326	97.42	16500	16540	15150	22400	12070	17240	15711.79	0.75	0	-10085	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1034	-15.57	2.36	12	9.62	-992.00	6554.00	25350	20230609	-39.05	9340	20240122	65.42	24400	-36.68	20240314	9340	65.42	20240122	25350	-39.05	20230609	9340	65.42	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
51	20240321	150926	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15430	-1810	5	-10.50	9729736960	618805	93.56	16500	16540	15150	22400	12070	17240	15723.32	0.75	0	-9988	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1033	-15.55	2.35	12	9.24	-992.00	6554.00	25350	20230609	-39.13	9340	20240122	65.20	24400	-36.76	20240314	9340	65.20	20240122	25350	-39.13	20230609	9340	65.20	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
52	20240321	140926	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15250	-1990	5	-11.54	9127152420	579520	87.62	16500	16540	15150	22400	12070	17240	15749.39	0.75	0	-9368	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1021	-15.37	2.33	12	8.66	-992.00	6554.00	25350	20230609	-39.84	9340	20240122	63.28	24400	-37.50	20240314	9340	63.28	20240122	25350	-39.84	20230609	9340	63.28	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
53	20240321	130915	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15520	-1720	5	-9.98	8112241030	513400	77.62	16500	16540	15220	22400	12070	17240	15800.89	0.75	0	-8949	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1039	-15.65	2.37	12	7.67	-992.00	6554.00	25350	20230609	-38.78	9340	20240122	66.17	24400	-36.39	20240314	9340	66.17	20240122	25350	-38.78	20230609	9340	66.17	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
54	20240321	120928	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15630	-1610	5	-9.34	7592725640	479925	72.56	16500	16540	15220	22400	12070	17240	15820.52	0.75	0	-10697	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1046	-15.76	2.38	12	7.17	-992.00	6554.00	25350	20230609	-38.34	9340	20240122	67.34	24400	-35.94	20240314	9340	67.34	20240122	25350	-38.34	20230609	9340	67.34	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
55	20240321	110925	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15500	-1740	5	-10.09	6198295180	389661	58.91	16500	16540	15460	22400	12070	17240	15906.74	0.75	0	-10233	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1038	-15.62	2.36	12	5.82	-992.00	6554.00	25350	20230609	-38.86	9340	20240122	65.95	24400	-36.48	20240314	9340	65.95	20240122	25350	-38.86	20230609	9340	65.95	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
56	20240321	100929	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	15650	-1590	5	-9.22	4709743710	294293	44.50	16500	16540	15620	22400	12070	17240	16003.40	0.75	0	-2788	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1048	-15.78	2.39	12	4.40	-992.00	6554.00	25350	20230609	-38.26	9340	20240122	67.56	24400	-35.86	20240314	9340	67.56	20240122	25350	-38.26	20230609	9340	67.56	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
57	20240321	090932	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16400	-840	5	-4.87	1289226080	78883	11.93	16500	16540	16220	22400	12070	17240	16343.02	0.75	0	4893	18193	17716	16963	16486	15733	17955	16725	33	5160	500	0	10	1	6694297	1098	-16.53	2.50	12	1.18	-992.00	6554.00	25350	20230609	-35.31	9340	20240122	75.59	24400	-32.79	20240314	9340	75.59	20240122	25350	-35.31	20230609	9340	75.59	20240122	1.41	N	200350	500	33 억		50509	N	N	0	N	02	N
58	20240320	160918	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17240	880	2	5.38	10212503390	608678	108.84	16900	17440	16210	21250	11460	16360	16776.35	0.64	0	7283	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1154	-17.38	2.63	12	9.09	-992.00	6554.00	25350	20230609	-31.99	9340	20240122	84.58	24400	-29.34	20240314	9340	84.58	20240122	25350	-31.99	20230609	9340	84.58	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
59	20240320	150920	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17160	800	2	4.89	9496171400	566964	101.38	16900	17440	16210	21250	11460	16360	16749.16	0.64	0	15154	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1149	-17.30	2.62	12	8.47	-992.00	6554.00	25350	20230609	-32.31	9340	20240122	83.73	24400	-29.67	20240314	9340	83.73	20240122	25350	-32.31	20230609	9340	83.73	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
60	20240320	140924	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16700	340	2	2.08	6491294870	391124	69.94	16900	17170	16210	21250	11460	16360	16596.51	0.64	0	11102	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1118	-16.83	2.55	12	5.84	-992.00	6554.00	25350	20230609	-34.12	9340	20240122	78.80	24400	-31.56	20240314	9340	78.80	20240122	25350	-34.12	20230609	9340	78.80	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
61	20240320	130924	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16550	190	2	1.16	6003147490	361622	64.66	16900	17170	16210	21250	11460	16360	16600.61	0.64	0	10657	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1108	-16.68	2.53	12	5.40	-992.00	6554.00	25350	20230609	-34.71	9340	20240122	77.19	24400	-32.17	20240314	9340	77.19	20240122	25350	-34.71	20230609	9340	77.19	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
62	20240320	120918	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16600	240	2	1.47	5286724750	318682	56.98	16900	17170	16210	21250	11460	16360	16589.34	0.64	0	13576	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1111	-16.73	2.53	12	4.76	-992.00	6554.00	25350	20230609	-34.52	9340	20240122	77.73	24400	-31.97	20240314	9340	77.73	20240122	25350	-34.52	20230609	9340	77.73	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
63	20240320	110919	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16290	-70	5	-0.43	4343927810	261839	46.82	16900	17170	16210	21250	11460	16360	16590.07	0.64	0	16029	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1091	-16.42	2.49	12	3.91	-992.00	6554.00	25350	20230609	-35.74	9340	20240122	74.41	24400	-33.24	20240314	9340	74.41	20240122	25350	-35.74	20230609	9340	74.41	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
64	20240320	100914	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16280	-80	5	-0.49	3749622530	225383	40.30	16900	17170	16210	21250	11460	16360	16636.67	0.64	0	15055	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1090	-16.41	2.48	12	3.37	-992.00	6554.00	25350	20230609	-35.78	9340	20240122	74.30	24400	-33.28	20240314	9340	74.30	20240122	25350	-35.78	20230609	9340	74.30	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
65	20240320	090918	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16580	220	2	1.34	1684336130	99963	17.87	16900	17170	16480	21250	11460	16360	16849.60	0.64	0	-935	17613	16986	16673	16046	15733	16830	15890	33	4890	500	0	10	1	6694297	1110	-16.71	2.53	12	1.49	-992.00	6554.00	25350	20230609	-34.60	9340	20240122	77.52	24400	-32.05	20240314	9340	77.52	20240122	25350	-34.60	20230609	9340	77.52	20240122	1.41	N	200350	500	33 억		43049	N	N	0	N	02	N
66	20240319	160908	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16360	-1220	5	-6.94	8915737120	532719	48.35	17150	17300	16360	22850	12310	17580	16737.03	0.65	0	-828	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1095	-16.49	2.50	12	7.96	-992.00	6554.00	25350	20230609	-35.46	9340	20240122	75.16	24400	-32.95	20240314	9340	75.16	20240122	25350	-35.46	20230609	9340	75.16	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
67	20240319	150918	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16570	-1010	5	-5.75	8218135290	490202	44.49	17150	17300	16380	22850	12310	17580	16764.79	0.65	0	1138	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1109	-16.70	2.53	12	7.32	-992.00	6554.00	25350	20230609	-34.64	9340	20240122	77.41	24400	-32.09	20240314	9340	77.41	20240122	25350	-34.64	20230609	9340	77.41	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
68	20240319	140918	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16650	-930	5	-5.29	7534215600	449084	40.76	17150	17300	16380	22850	12310	17580	16776.85	0.65	0	3224	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1115	-16.78	2.54	12	6.71	-992.00	6554.00	25350	20230609	-34.32	9340	20240122	78.27	24400	-31.76	20240314	9340	78.27	20240122	25350	-34.32	20230609	9340	78.27	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
69	20240319	130847	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16560	-1020	5	-5.80	6778623910	403444	36.61	17150	17300	16380	22850	12310	17580	16801.90	0.65	0	2053	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1109	-16.69	2.53	12	6.03	-992.00	6554.00	25350	20230609	-34.67	9340	20240122	77.30	24400	-32.13	20240314	9340	77.30	20240122	25350	-34.67	20230609	9340	77.30	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
70	20240319	120912	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	16640	-940	5	-5.35	5570457820	330179	29.97	17150	17300	16590	22850	12310	17580	16871.02	0.65	0	7198	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1114	-16.77	2.54	12	4.93	-992.00	6554.00	25350	20230609	-34.36	9340	20240122	78.16	24400	-31.80	20240314	9340	78.16	20240122	25350	-34.36	20230609	9340	78.16	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
71	20240319	110914	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17000	-580	5	-3.30	4900476390	290099	26.33	17150	17300	16590	22850	12310	17580	16892.43	0.65	0	11075	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1138	-17.14	2.59	12	4.33	-992.00	6554.00	25350	20230609	-32.94	9340	20240122	82.01	24400	-30.33	20240314	9340	82.01	20240122	25350	-32.94	20230609	9340	82.01	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
72	20240319	100917	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17070	-510	5	-2.90	4059122350	240190	21.80	17150	17300	16590	22850	12310	17580	16899.63	0.65	0	14308	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1143	-17.21	2.60	12	3.59	-992.00	6554.00	25350	20230609	-32.66	9340	20240122	82.76	24400	-30.04	20240314	9340	82.76	20240122	25350	-32.66	20230609	9340	82.76	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
73	20240319	090917	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17000	-580	5	-3.30	1340020710	78436	7.12	17150	17300	16890	22850	12310	17580	17084.26	0.65	0	8151	19733	18656	18003	16926	16273	18330	16600	33	5270	500	0	10	1	6694297	1138	-17.14	2.59	12	1.17	-992.00	6554.00	25350	20230609	-32.94	9340	20240122	82.01	24400	-30.33	20240314	9340	82.01	20240122	25350	-32.94	20230609	9340	82.01	20240122	1.53	N	200350	500	33 억		43476	N	N	0	N	02	N
74	20240318	160910	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17580	-430	5	-2.39	19256079350	1064656	45.99	18140	19080	17350	23400	12610	18010	18088.17	0.70	0	-3094	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1177	-17.72	2.68	12	15.90	-992.00	6554.00	25350	20230609	-30.65	9340	20240122	88.22	24400	-27.95	20240314	9340	88.22	20240122	25350	-30.65	20230609	9340	88.22	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
75	20240318	150910	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17750	-260	5	-1.44	18583750260	1026518	44.34	18140	19080	17350	23400	12610	18010	18103.75	0.70	0	-3872	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1188	-17.89	2.71	12	15.33	-992.00	6554.00	25350	20230609	-29.98	9340	20240122	90.04	24400	-27.25	20240314	9340	90.04	20240122	25350	-29.98	20230609	9340	90.04	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
76	20240318	140910	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17850	-160	5	-0.89	16663094610	919679	39.73	18140	19080	17350	23400	12610	18010	18118.48	0.70	0	-9643	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1195	-17.99	2.72	12	13.74	-992.00	6554.00	25350	20230609	-29.59	9340	20240122	91.11	24400	-26.84	20240314	9340	91.11	20240122	25350	-29.59	20230609	9340	91.11	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
77	20240318	130910	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17450	-560	5	-3.11	15530885750	855463	36.95	18140	19080	17350	23400	12610	18010	18155.08	0.70	0	-8199	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1168	-17.59	2.66	12	12.78	-992.00	6554.00	25350	20230609	-31.16	9340	20240122	86.83	24400	-28.48	20240314	9340	86.83	20240122	25350	-31.16	20230609	9340	86.83	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
78	20240318	120904	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17490	-520	5	-2.89	14719397470	808983	34.94	18140	19080	17410	23400	12610	18010	18195.12	0.70	0	-7913	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1171	-17.63	2.67	12	12.08	-992.00	6554.00	25350	20230609	-31.01	9340	20240122	87.26	24400	-28.32	20240314	9340	87.26	20240122	25350	-31.01	20230609	9340	87.26	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
79	20240318	110912	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17580	-430	5	-2.39	13243259220	724747	31.31	18140	19080	17560	23400	12610	18010	18273.23	0.70	0	-7686	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1177	-17.72	2.68	12	10.83	-992.00	6554.00	25350	20230609	-30.65	9340	20240122	88.22	24400	-27.95	20240314	9340	88.22	20240122	25350	-30.65	20230609	9340	88.22	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
80	20240318	100910	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18090	80	2	0.44	10517241230	571286	24.68	18140	19080	17640	23400	12610	18010	18410.32	0.70	0	-13678	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1211	-18.24	2.76	12	8.53	-992.00	6554.00	25350	20230609	-28.64	9340	20240122	93.68	24400	-25.86	20240314	9340	93.68	20240122	25350	-28.64	20230609	9340	93.68	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
81	20240318	090910	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18480	470	2	2.61	2533056430	138782	5.99	18140	18800	17640	23400	12610	18010	18253.45	0.70	0	5156	22203	20106	18803	16706	15403	19455	16055	33	5390	500	0	10	1	6694297	1237	-18.63	2.82	12	2.07	-992.00	6554.00	25350	20230609	-27.10	9340	20240122	97.86	24400	-24.26	20240314	9340	97.86	20240122	25350	-27.10	20230609	9340	97.86	20240122	3.29	N	200350	500	33 억		46572	N	N	0	N	02	N
82	20240315	160901	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18010	-2540	5	-12.36	42417633990	2280457	19.12	20750	20900	17500	26700	14400	20550	18600.18	0.65	0	3416	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1206	-18.16	2.75	12	34.07	-992.00	6554.00	25350	20230609	-28.95	9340	20240122	92.83	24400	-26.19	20240314	9340	92.83	20240122	25350	-28.95	20230609	9340	92.83	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
83	20240315	150830	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18230	-2320	5	-11.29	40972476300	2200981	18.45	20750	20900	17500	26700	14400	20550	18613.95	0.65	0	1998	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1220	-18.38	2.78	12	32.88	-992.00	6554.00	25350	20230609	-28.09	9340	20240122	95.18	24400	-25.29	20240314	9340	95.18	20240122	25350	-28.09	20230609	9340	95.18	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
84	20240315	140815	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18240	-2310	5	-11.24	37383800990	2003657	16.80	20750	20900	17500	26700	14400	20550	18656.06	0.65	0	-9267	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1221	-18.39	2.78	12	29.93	-992.00	6554.00	25350	20230609	-28.05	9340	20240122	95.29	24400	-25.25	20240314	9340	95.29	20240122	25350	-28.05	20230609	9340	95.29	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
85	20240315	130902	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	17700	-2850	5	-13.87	33965173600	1811566	15.19	20750	20900	17580	26700	14400	20550	18747.26	0.65	0	-10262	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1185	-17.84	2.70	12	27.06	-992.00	6554.00	25350	20230609	-30.18	9340	20240122	89.51	24400	-27.46	20240314	9340	89.51	20240122	25350	-30.18	20230609	9340	89.51	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
86	20240315	120902	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18420	-2130	5	-10.36	28462602630	1507718	12.64	20750	20900	17970	26700	14400	20550	18875.91	0.65	0	-10262	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1233	-18.57	2.81	12	22.52	-992.00	6554.00	25350	20230609	-27.34	9340	20240122	97.22	24400	-24.51	20240314	9340	97.22	20240122	25350	-27.34	20230609	9340	97.22	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
87	20240315	110859	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18130	-2420	5	-11.78	23224561270	1224028	10.26	20750	20900	17970	26700	14400	20550	18971.53	0.65	0	-3601	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1214	-18.28	2.77	12	18.28	-992.00	6554.00	25350	20230609	-28.48	9340	20240122	94.11	24400	-25.70	20240314	9340	94.11	20240122	25350	-28.48	20230609	9340	94.11	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
88	20240315	100900	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18680	-1870	5	-9.10	17704613840	922053	7.73	20750	20900	18300	26700	14400	20550	19198.63	0.65	0	-6093	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1250	-18.83	2.85	12	13.77	-992.00	6554.00	25350	20230609	-26.31	9340	20240122	100.00	24400	-23.44	20240314	9340	100.00	20240122	25350	-26.31	20230609	9340	100.00	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
89	20240315	090906	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	18890	-1660	5	-8.08	7678909140	390526	3.27	20750	20900	18850	26700	14400	20550	19658.84	0.65	0	8609	26103	23326	21623	18846	17143	22475	17995	33	6150	500	0	10	1	6694297	1265	-19.04	2.88	12	5.83	-992.00	6554.00	25350	20230609	-25.48	9340	20240122	102.25	24400	-22.58	20240314	9340	102.25	20240122	25350	-25.48	20230609	9340	102.25	20240122	3.83	N	200350	500	33 억		43290	N	N	0	N	02	N
90	20240314	160853	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	20550	1150	2	5.93	268306701450	11754608	2500.47	22000	24400	19920	25200	13580	19400	22828.24	1.54	0	-82084	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1376	-20.72	3.14	12	175.59	-992.00	6554.00	25350	20230609	-18.93	9340	20240122	120.02	24400	-15.78	20240314	9340	120.02	20240122	25350	-18.93	20230609	9340	120.02	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
91	20240314	150855	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	21800	2400	2	12.37	256481224250	11181476	2378.55	22000	24400	21100	25200	13580	19400	22939.03	1.54	0	-86899	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1459	-21.98	3.33	12	167.03	-992.00	6554.00	25350	20230609	-14.00	9340	20240122	133.40	24400	-10.66	20240314	9340	133.40	20240122	25350	-14.00	20230609	9340	133.40	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
92	20240314	140856	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22750	3350	2	17.27	238449007700	10359553	2203.71	22000	24400	21400	25200	13580	19400	23018.39	1.54	0	-103456	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1523	-22.93	3.47	12	154.75	-992.00	6554.00	25350	20230609	-10.26	9340	20240122	143.58	24400	-6.76	20240314	9340	143.58	20240122	25350	-10.26	20230609	9340	143.58	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
93	20240314	130851	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	21450	2050	2	10.57	215022700300	9324096	1983.45	22000	24400	21400	25200	13580	19400	23062.19	1.54	0	-100947	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1436	-21.62	3.27	12	139.28	-992.00	6554.00	25350	20230609	-15.38	9340	20240122	129.66	24400	-12.09	20240314	9340	129.66	20240122	25350	-15.38	20230609	9340	129.66	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
94	20240314	120853	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	3650	2	18.81	194700972350	8422428	1791.64	22000	24400	21600	25200	13580	19400	23118.34	1.54	0	-102904	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1543	-23.24	3.52	12	125.81	-992.00	6554.00	25350	20230609	-9.07	9340	20240122	146.79	24400	-5.53	20240314	9340	146.79	20240122	25350	-9.07	20230609	9340	146.79	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
95	20240314	110854	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	4650	2	23.97	170734955000	7414271	1577.18	22000	24200	21600	25200	13580	19400	23029.40	1.54	0	-99345	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1610	-24.24	3.67	12	110.76	-992.00	6554.00	25350	20230609	-5.13	9340	20240122	157.49	24200	-0.62	20240314	9340	157.49	20240122	25350	-5.13	20230609	9340	157.49	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
96	20240314	100900	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22850	3450	2	17.78	139623019500	6088252	1295.11	22000	24150	21600	25200	13580	19400	22934.99	1.54	0	-102362	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1530	-23.03	3.49	12	90.95	-992.00	6554.00	25350	20230609	-9.86	9340	20240122	144.65	24150	-5.38	20240314	9340	144.65	20240122	25350	-9.86	20230609	9340	144.65	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
97	20240314	090857	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	2950	2	15.21	55832231100	2474533	526.39	22000	23600	21600	25200	13580	19400	22566.71	1.54	0	-71009	19400	19400	19400	19400	19400	19400	19400	33	5800	500	13580	50	1	6694297	1496	-22.53	3.41	12	36.96	-992.00	6554.00	25350	20230609	-11.83	9340	20240122	139.29	23600	-5.30	20240314	9340	139.29	20240122	25350	-11.83	20230609	9340	139.29	20240122	4.58	N	200350	500	33 억		103234	N	N	0	N	01	N
98	20240313	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	9111326400	469656	53.61	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-22933	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	7.02	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
99	20240313	150846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	9109017800	469537	53.60	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-22935	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	7.01	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
100	20240313	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	8876547600	457554	52.23	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-22735	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	6.83	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
101	20240313	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	8812741000	454265	51.86	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-22735	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	6.79	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
102	20240313	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	8693469800	448117	51.15	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-22734	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	6.69	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
103	20240313	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	7338205200	378258	43.18	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-22731	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	5.65	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
104	20240313	100842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	7186865800	370457	42.29	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-22707	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	5.53	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
105	20240313	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19400	4470	1	29.94	1990828000	102620	11.71	19400	19400	19400	19400	10460	14930	19400.00	1.55	0	-790	17203	16066	13793	12656	10383	16635	13225	33	4470	500	10450	10	1	6694297	1299	-19.56	2.96	12	1.53	-992.00	6554.00	25350	20230609	-23.47	9340	20240122	107.71	19400	0.00	20240313	9340	107.71	20240122	25350	-23.47	20230609	9340	107.71	20240122	4.61	N	200350	500	33 억		104040	N	N	0	N	00	N
106	20240312	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14930	3440	1	29.94	11637328300	874805	647.12	12000	14930	11520	14930	8050	11490	13301.69	1.35	0	53207	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	999	-15.05	2.28	12	13.07	-992.00	6554.00	25350	20230609	-41.10	9340	20240122	59.85	14930	0.00	20240312	9340	59.85	20240122	25350	-41.10	20230609	9340	59.85	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
107	20240312	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14930	3440	1	29.94	11328560970	854124	631.82	12000	14930	11520	14930	8050	11490	13263.37	1.35	0	52627	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	999	-15.05	2.28	12	12.76	-992.00	6554.00	25350	20230609	-41.10	9340	20240122	59.85	14930	0.00	20240312	9340	59.85	20240122	25350	-41.10	20230609	9340	59.85	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
108	20240312	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	1310	2	11.40	7247101870	576501	426.45	12000	13160	11520	14930	8050	11490	12570.84	1.35	0	38573	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	857	-12.90	1.95	12	8.61	-992.00	6554.00	25350	20230609	-49.51	9340	20240122	37.04	13160	-2.74	20240312	9340	37.04	20240122	25350	-49.51	20230609	9340	37.04	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
109	20240312	130754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12750	1260	2	10.97	6975348610	555174	410.68	12000	13160	11520	14930	8050	11490	12564.26	1.35	0	44669	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	854	-12.85	1.95	12	8.29	-992.00	6554.00	25350	20230609	-49.70	9340	20240122	36.51	13160	-3.12	20240312	9340	36.51	20240122	25350	-49.70	20230609	9340	36.51	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
110	20240312	120837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12540	1050	2	9.14	6594650280	524909	388.29	12000	13160	11520	14930	8050	11490	12563.42	1.35	0	49905	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	839	-12.64	1.91	12	7.84	-992.00	6554.00	25350	20230609	-50.53	9340	20240122	34.26	13160	-4.71	20240312	9340	34.26	20240122	25350	-50.53	20230609	9340	34.26	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
111	20240312	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	1410	2	12.27	5886081050	469575	347.36	12000	13160	11520	14930	8050	11490	12534.91	1.35	0	45860	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	864	-13.00	1.97	12	7.01	-992.00	6554.00	25350	20230609	-49.11	9340	20240122	38.12	13160	-1.98	20240312	9340	38.12	20240122	25350	-49.11	20230609	9340	38.12	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
112	20240312	100836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	1380	2	12.01	4223398720	341666	252.74	12000	12960	11520	14930	8050	11490	12361.19	1.35	0	41342	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	862	-12.97	1.96	12	5.10	-992.00	6554.00	25350	20230609	-49.23	9340	20240122	37.79	12960	-0.69	20240312	9340	37.79	20240122	25350	-49.23	20230609	9340	37.79	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
113	20240312	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12020	530	2	4.61	805690710	67716	50.09	12000	12070	11520	14930	8050	11490	11898.08	1.35	0	-11394	11983	11736	11403	11156	10823	11860	11280	33	3440	500	8040	10	1	6694297	805	-12.12	1.83	12	1.01	-992.00	6554.00	25350	20230609	-52.58	9340	20240122	28.69	12070	-0.41	20240312	9340	28.69	20240122	25350	-52.58	20230609	9340	28.69	20240122	4.65	N	200350	500	33 억		90165	N	N	0	N	00	N
114	20240311	160833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11490	430	2	3.89	1520237810	132871	130.99	11070	11650	11070	14370	7750	11060	11442.61	1.00	0	22913	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	769	-11.58	1.75	12	1.98	-992.00	6554.00	25350	20230609	-54.67	9340	20240122	23.02	11780	-2.46	20240102	9340	23.02	20240122	25350	-54.67	20230609	9340	23.02	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
115	20240311	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11490	430	2	3.89	1451859610	126922	125.12	11070	11650	11070	14370	7750	11060	11440.19	1.00	0	22667	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	769	-11.58	1.75	12	1.90	-992.00	6554.00	25350	20230609	-54.67	9340	20240122	23.02	11780	-2.46	20240102	9340	23.02	20240122	25350	-54.67	20230609	9340	23.02	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
116	20240311	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11580	520	2	4.70	1359525000	118914	117.23	11070	11650	11070	14370	7750	11060	11434.10	1.00	0	24235	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	775	-11.67	1.77	12	1.78	-992.00	6554.00	25350	20230609	-54.32	9340	20240122	23.98	11780	-1.70	20240102	9340	23.98	20240122	25350	-54.32	20230609	9340	23.98	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
117	20240311	130830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11520	460	2	4.16	1168995920	102485	101.03	11070	11570	11070	14370	7750	11060	11407.87	1.00	0	20999	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	771	-11.61	1.76	12	1.53	-992.00	6554.00	25350	20230609	-54.56	9340	20240122	23.34	11780	-2.21	20240102	9340	23.34	20240122	25350	-54.56	20230609	9340	23.34	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
118	20240311	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11480	420	2	3.80	991917150	87095	85.86	11070	11490	11070	14370	7750	11060	11390.43	1.00	0	17541	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	769	-11.57	1.75	12	1.30	-992.00	6554.00	25350	20230609	-54.71	9340	20240122	22.91	11780	-2.55	20240102	9340	22.91	20240122	25350	-54.71	20230609	9340	22.91	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
119	20240311	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11380	320	2	2.89	901712630	79209	78.09	11070	11490	11070	14370	7750	11060	11385.61	1.00	0	14454	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	762	-11.47	1.74	12	1.18	-992.00	6554.00	25350	20230609	-55.11	9340	20240122	21.84	11780	-3.40	20240102	9340	21.84	20240122	25350	-55.11	20230609	9340	21.84	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
120	20240311	100818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11430	370	2	3.35	746505470	65598	64.67	11070	11490	11070	14370	7750	11060	11381.97	1.00	0	14132	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	765	-11.52	1.74	12	0.98	-992.00	6554.00	25350	20230609	-54.91	9340	20240122	22.38	11780	-2.97	20240102	9340	22.38	20240122	25350	-54.91	20230609	9340	22.38	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
121	20240311	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11350	290	2	2.62	247877680	21957	21.65	11070	11380	11070	14370	7750	11060	11293.49	1.00	0	1417	11580	11320	10980	10720	10380	11450	10850	33	3310	500	7740	10	1	6694297	760	-11.44	1.73	12	0.33	-992.00	6554.00	25350	20230609	-55.23	9340	20240122	21.52	11780	-3.65	20240102	9340	21.52	20240122	25350	-55.23	20230609	9340	21.52	20240122	4.86	N	200350	500	33 억		66739	N	N	0	N	00	N
122	20240308	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11060	420	2	3.95	1122648010	101200	222.11	10700	11240	10640	13830	7450	10640	11093.36	0.75	0	16435	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	740	-11.15	1.69	12	1.51	-992.00	6554.00	25350	20230609	-56.37	9340	20240122	18.42	11780	-6.11	20240102	9340	18.42	20240122	25350	-56.37	20230609	9340	18.42	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
123	20240308	150829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11100	460	2	4.32	1069795230	96419	211.61	10700	11240	10640	13830	7450	10640	11095.27	0.75	0	16533	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	743	-11.19	1.69	12	1.44	-992.00	6554.00	25350	20230609	-56.21	9340	20240122	18.84	11780	-5.77	20240102	9340	18.84	20240122	25350	-56.21	20230609	9340	18.84	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
124	20240308	140820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11140	500	2	4.70	964425330	86956	190.84	10700	11240	10640	13830	7450	10640	11090.96	0.75	0	14032	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	746	-11.23	1.70	12	1.30	-992.00	6554.00	25350	20230609	-56.06	9340	20240122	19.27	11780	-5.43	20240102	9340	19.27	20240122	25350	-56.06	20230609	9340	19.27	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
125	20240308	130819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11140	500	2	4.70	866149150	78127	171.47	10700	11240	10640	13830	7450	10640	11086.43	0.75	0	10138	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	746	-11.23	1.70	12	1.17	-992.00	6554.00	25350	20230609	-56.06	9340	20240122	19.27	11780	-5.43	20240102	9340	19.27	20240122	25350	-56.06	20230609	9340	19.27	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
126	20240308	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11160	520	2	4.89	801648860	72324	158.73	10700	11240	10640	13830	7450	10640	11084.13	0.75	0	10251	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	747	-11.25	1.70	12	1.08	-992.00	6554.00	25350	20230609	-55.98	9340	20240122	19.49	11780	-5.26	20240102	9340	19.49	20240122	25350	-55.98	20230609	9340	19.49	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
127	20240308	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11090	450	2	4.23	599446760	54229	119.02	10700	11200	10640	13830	7450	10640	11053.99	0.75	0	662	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	742	-11.18	1.69	12	0.81	-992.00	6554.00	25350	20230609	-56.25	9340	20240122	18.74	11780	-5.86	20240102	9340	18.74	20240122	25350	-56.25	20230609	9340	18.74	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
128	20240308	100816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11100	460	2	4.32	387588070	35172	77.19	10700	11200	10640	13830	7450	10640	11019.79	0.75	0	1470	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	743	-11.19	1.69	12	0.53	-992.00	6554.00	25350	20230609	-56.21	9340	20240122	18.84	11780	-5.77	20240102	9340	18.84	20240122	25350	-56.21	20230609	9340	18.84	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
129	20240308	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11190	550	2	5.17	109844430	10072	22.11	10700	11200	10640	13830	7450	10640	10905.92	0.75	0	1255	11020	10830	10450	10260	9880	10925	10355	33	3190	500	7440	10	1	6694297	749	-11.28	1.71	12	0.15	-992.00	6554.00	25350	20230609	-55.86	9340	20240122	19.81	11780	-5.01	20240102	9340	19.81	20240122	25350	-55.86	20230609	9340	19.81	20240122	4.83	N	200350	500	33 억		50339	N	N	0	N	00	N
130	20240307	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10640	500	2	4.93	473689610	45385	138.93	10070	10640	10070	13180	7100	10140	10437.08	0.64	0	6831	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	712	-10.73	1.62	12	0.68	-992.00	6554.00	25350	20230609	-58.03	9340	20240122	13.92	11780	-9.68	20240102	9340	13.92	20240122	25350	-58.03	20230609	9340	13.92	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
131	20240307	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10560	420	2	4.14	417567210	40099	122.75	10070	10640	10070	13180	7100	10140	10413.41	0.64	0	5553	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	707	-10.65	1.61	12	0.60	-992.00	6554.00	25350	20230609	-58.34	9340	20240122	13.06	11780	-10.36	20240102	9340	13.06	20240122	25350	-58.34	20230609	9340	13.06	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
132	20240307	140804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10510	370	2	3.65	345231940	33221	101.69	10070	10640	10070	13180	7100	10140	10391.98	0.64	0	3332	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	704	-10.59	1.60	12	0.50	-992.00	6554.00	25350	20230609	-58.54	9340	20240122	12.53	11780	-10.78	20240102	9340	12.53	20240122	25350	-58.54	20230609	9340	12.53	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
133	20240307	130808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10430	290	2	2.86	309554690	29844	91.36	10070	10640	10070	13180	7100	10140	10372.43	0.64	0	1945	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	698	-10.51	1.59	12	0.45	-992.00	6554.00	25350	20230609	-58.86	9340	20240122	11.67	11780	-11.46	20240102	9340	11.67	20240122	25350	-58.86	20230609	9340	11.67	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
134	20240307	120811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10520	380	2	3.75	278030530	26834	82.14	10070	10640	10070	13180	7100	10140	10361.13	0.64	0	1816	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	704	-10.60	1.61	12	0.40	-992.00	6554.00	25350	20230609	-58.50	9340	20240122	12.63	11780	-10.70	20240102	9340	12.63	20240122	25350	-58.50	20230609	9340	12.63	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
135	20240307	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10520	380	2	3.75	237587030	23011	70.44	10070	10640	10070	13180	7100	10140	10324.93	0.64	0	2475	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	704	-10.60	1.61	12	0.34	-992.00	6554.00	25350	20230609	-58.50	9340	20240122	12.63	11780	-10.70	20240102	9340	12.63	20240122	25350	-58.50	20230609	9340	12.63	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
136	20240307	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10150	10	2	0.10	105461690	10371	31.75	10070	10280	10070	13180	7100	10140	10168.90	0.64	0	-1149	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	679	-10.23	1.55	12	0.15	-992.00	6554.00	25350	20230609	-59.96	9340	20240122	8.67	11780	-13.84	20240102	9340	8.67	20240122	25350	-59.96	20230609	9340	8.67	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
137	20240307	090814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10170	30	2	0.30	32778760	3234	9.90	10070	10240	10070	13180	7100	10140	10135.67	0.64	0	465	10753	10446	10173	9866	9593	10310	9730	33	3040	500	7090	10	1	6694297	681	-10.25	1.55	12	0.05	-992.00	6554.00	25350	20230609	-59.88	9340	20240122	8.89	11780	-13.67	20240102	9340	8.89	20240122	25350	-59.88	20230609	9340	8.89	20240122	4.82	N	200350	500	33 억		42786	N	N	0	N	00	N
138	20240306	160807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10140	-290	5	-2.78	331059000	32430	96.09	10400	10480	9900	13550	7310	10430	10208.42	0.74	0	-7477	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	679	-10.22	1.55	12	0.48	-992.00	6554.00	25350	20230609	-60.00	9340	20240122	8.57	11780	-13.92	20240102	9340	8.57	20240122	25350	-60.00	20230609	9340	8.57	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
139	20240306	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10120	-310	5	-2.97	312059350	30556	90.53	10400	10480	9900	13550	7310	10430	10212.70	0.74	0	-7050	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	677	-10.20	1.54	12	0.46	-992.00	6554.00	25350	20230609	-60.08	9340	20240122	8.35	11780	-14.09	20240102	9340	8.35	20240122	25350	-60.08	20230609	9340	8.35	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
140	20240306	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10120	-310	5	-2.97	280565020	27441	81.30	10400	10480	9900	13550	7310	10430	10224.30	0.74	0	-6577	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	677	-10.20	1.54	12	0.41	-992.00	6554.00	25350	20230609	-60.08	9340	20240122	8.35	11780	-14.09	20240102	9340	8.35	20240122	25350	-60.08	20230609	9340	8.35	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
141	20240306	130813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10160	-270	5	-2.59	235669860	23011	68.18	10400	10480	9900	13550	7310	10430	10241.62	0.74	0	-3970	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	680	-10.24	1.55	12	0.34	-992.00	6554.00	25350	20230609	-59.92	9340	20240122	8.78	11780	-13.75	20240102	9340	8.78	20240122	25350	-59.92	20230609	9340	8.78	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
142	20240306	120811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10100	-330	5	-3.16	214840630	20950	62.07	10400	10480	9900	13550	7310	10430	10254.92	0.74	0	-3618	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	676	-10.18	1.54	12	0.31	-992.00	6554.00	25350	20230609	-60.16	9340	20240122	8.14	11780	-14.26	20240102	9340	8.14	20240122	25350	-60.16	20230609	9340	8.14	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
143	20240306	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10190	-240	5	-2.30	180529390	17562	52.03	10400	10480	9900	13550	7310	10430	10279.55	0.74	0	-1918	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	682	-10.27	1.55	12	0.26	-992.00	6554.00	25350	20230609	-59.80	9340	20240122	9.10	11780	-13.50	20240102	9340	9.10	20240122	25350	-59.80	20230609	9340	9.10	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
144	20240306	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10260	-170	5	-1.63	160506820	15600	46.22	10400	10480	9900	13550	7310	10430	10288.90	0.74	0	-76	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	687	-10.34	1.57	12	0.23	-992.00	6554.00	25350	20230609	-59.53	9340	20240122	9.85	11780	-12.90	20240102	9340	9.85	20240122	25350	-59.53	20230609	9340	9.85	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
145	20240306	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10400	-30	5	-0.29	13181240	1268	3.76	10400	10400	10350	13550	7310	10430	10395.30	0.74	0	-901	11116	10772	10576	10232	10036	10675	10135	33	3120	500	7300	10	1	6694297	696	-10.48	1.59	12	0.02	-992.00	6554.00	25350	20230609	-58.97	9340	20240122	11.35	11780	-11.71	20240102	9340	11.35	20240122	25350	-58.97	20230609	9340	11.35	20240122	4.91	N	200350	500	33 억		49635	N	N	0	N	00	N
146	20240305	160804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10430	-320	5	-2.98	352881510	33687	121.03	10750	10920	10380	13970	7530	10750	10475.50	0.94	0	-13783	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	698	-10.51	1.59	12	0.50	-992.00	6554.00	25350	20230609	-58.86	9340	20240122	11.67	11780	-11.46	20240102	9340	11.67	20240122	25350	-58.86	20230609	9340	11.67	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
147	20240305	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10390	-360	5	-3.35	343455790	32782	117.78	10750	10920	10380	13970	7530	10750	10476.96	0.94	0	-13417	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	696	-10.47	1.59	12	0.49	-992.00	6554.00	25350	20230609	-59.01	9340	20240122	11.24	11780	-11.80	20240102	9340	11.24	20240122	25350	-59.01	20230609	9340	11.24	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
148	20240305	140754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10410	-340	5	-3.16	279123860	26597	95.56	10750	10920	10380	13970	7530	10750	10494.56	0.94	0	-9025	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	697	-10.49	1.59	12	0.40	-992.00	6554.00	25350	20230609	-58.93	9340	20240122	11.46	11780	-11.63	20240102	9340	11.46	20240122	25350	-58.93	20230609	9340	11.46	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
149	20240305	130754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10480	-270	5	-2.51	262052810	24958	89.67	10750	10920	10380	13970	7530	10750	10499.75	0.94	0	-8461	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	702	-10.56	1.60	12	0.37	-992.00	6554.00	25350	20230609	-58.66	9340	20240122	12.21	11780	-11.04	20240102	9340	12.21	20240122	25350	-58.66	20230609	9340	12.21	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
150	20240305	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10490	-260	5	-2.42	247272400	23544	84.59	10750	10920	10380	13970	7530	10750	10502.57	0.94	0	-7752	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	702	-10.57	1.60	12	0.35	-992.00	6554.00	25350	20230609	-58.62	9340	20240122	12.31	11780	-10.95	20240102	9340	12.31	20240122	25350	-58.62	20230609	9340	12.31	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
151	20240305	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10550	-200	5	-1.86	105130910	9945	35.73	10750	10920	10380	13970	7530	10750	10571.23	0.94	0	-2859	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	706	-10.64	1.61	12	0.15	-992.00	6554.00	25350	20230609	-58.38	9340	20240122	12.96	11780	-10.44	20240102	9340	12.96	20240122	25350	-58.38	20230609	9340	12.96	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
152	20240305	100754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10730	-20	5	-0.19	76479230	7239	26.01	10750	10920	10380	13970	7530	10750	10564.89	0.94	0	-1533	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	718	-10.82	1.64	12	0.11	-992.00	6554.00	25350	20230609	-57.67	9340	20240122	14.88	11780	-8.91	20240102	9340	14.88	20240122	25350	-57.67	20230609	9340	14.88	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
153	20240305	090754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10660	-90	5	-0.84	3560060	331	1.19	10750	10920	10650	13970	7530	10750	10755.47	0.94	0	-50	11063	10906	10653	10496	10243	10985	10575	33	3220	500	7520	10	1	6694297	714	-10.75	1.63	12	0.00	-992.00	6554.00	25350	20230609	-57.95	9340	20240122	14.13	11780	-9.51	20240102	9340	14.13	20240122	25350	-57.95	20230609	9340	14.13	20240122	4.95	N	200350	500	33 억		62603	N	N	0	N	00	N
154	20240304	160756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10750	220	2	2.09	296258920	27810	61.25	10500	10810	10400	13680	7380	10530	10652.96	0.99	0	-5200	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	720	-10.84	1.64	12	0.42	-992.00	6554.00	25350	20230609	-57.59	9340	20240122	15.10	11780	-8.74	20240102	9340	15.10	20240122	25350	-57.59	20230609	9340	15.10	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N
155	20240304	150751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10700	170	2	1.61	270229990	25386	55.91	10500	10810	10400	13680	7380	10530	10644.84	0.99	0	-5156	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	716	-10.79	1.63	12	0.38	-992.00	6554.00	25350	20230609	-57.79	9340	20240122	14.56	11780	-9.17	20240102	9340	14.56	20240122	25350	-57.79	20230609	9340	14.56	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N
156	20240304	140719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10680	150	2	1.42	239608350	22521	49.60	10500	10810	10400	13680	7380	10530	10639.33	0.99	0	-4896	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	715	-10.77	1.63	12	0.34	-992.00	6554.00	25350	20230609	-57.87	9340	20240122	14.35	11780	-9.34	20240102	9340	14.35	20240122	25350	-57.87	20230609	9340	14.35	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N
157	20240304	130746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10710	180	2	1.71	192411180	18112	39.89	10500	10810	10400	13680	7380	10530	10623.41	0.99	0	-4708	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	717	-10.80	1.63	12	0.27	-992.00	6554.00	25350	20230609	-57.75	9340	20240122	14.67	11780	-9.08	20240102	9340	14.67	20240122	25350	-57.75	20230609	9340	14.67	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N
158	20240304	120722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10810	280	2	2.66	176569480	16635	36.64	10500	10810	10400	13680	7380	10530	10614.34	0.99	0	-4818	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	724	-10.90	1.65	12	0.25	-992.00	6554.00	25350	20230609	-57.36	9340	20240122	15.74	11780	-8.23	20240102	9340	15.74	20240122	25350	-57.36	20230609	9340	15.74	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N
159	20240304	110740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10620	90	2	0.85	154834580	14616	32.19	10500	10800	10400	13680	7380	10530	10593.50	0.99	0	-4621	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	711	-10.71	1.62	12	0.22	-992.00	6554.00	25350	20230609	-58.11	9340	20240122	13.70	11780	-9.85	20240102	9340	13.70	20240122	25350	-58.11	20230609	9340	13.70	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N
160	20240304	100741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10750	220	2	2.09	89673200	8536	18.80	10500	10800	10400	13680	7380	10530	10505.30	0.99	0	-2915	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	720	-10.84	1.64	12	0.13	-992.00	6554.00	25350	20230609	-57.59	9340	20240122	15.10	11780	-8.74	20240102	9340	15.10	20240122	25350	-57.59	20230609	9340	15.10	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N
161	20240304	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10500	-30	5	-0.28	19556310	1860	4.10	10500	10600	10500	13680	7380	10530	10514.15	0.99	0	-1007	10903	10716	10573	10386	10243	10645	10315	33	3150	500	7370	10	1	6694297	703	-10.58	1.60	12	0.03	-992.00	6554.00	25350	20230609	-58.58	9340	20240122	12.42	11780	-10.87	20240102	9340	12.42	20240122	25350	-58.58	20230609	9340	12.42	20240122	5.24	N	200350	500	33 억		66544	N	N	0	N	00	N