KissMeData/068050/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2840	-5	5	-0.18	112046580	39607	30.60	2815	2865	2795	3695	1995	2845	2828.96	0.93	-17201	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	787	10.36	0.94	12	0.14	274.00	3014.00	6190	20230621	-54.12	2630	20240416	7.98	4075	-30.31	20240111	2630	7.98	20240416	6190	-54.12	20230621	2630	7.98	20240416	3.88	N	068050	500	138 억	257828	N	N	170	N	N
3	20240430	150641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2825	-20	5	-0.70	103991465	36766	28.40	2815	2865	2795	3695	1995	2845	2828.47	0.93	-15709	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	782	10.31	0.94	12	0.13	274.00	3014.00	6190	20230621	-54.36	2630	20240416	7.41	4075	-30.67	20240111	2630	7.41	20240416	6190	-54.36	20230621	2630	7.41	20240416	3.88	N	068050	500	138 억	257828	N	N	72	N	N
4	20240430	140641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2835	-10	5	-0.35	97991655	34636	26.76	2815	2865	2795	3695	1995	2845	2829.19	0.93	-15230	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	785	10.35	0.94	12	0.13	274.00	3014.00	6190	20230621	-54.20	2630	20240416	7.79	4075	-30.43	20240111	2630	7.79	20240416	6190	-54.20	20230621	2630	7.79	20240416	3.88	N	068050	500	138 억	257828	N	N	72	N	N
5	20240430	130640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2820	-25	5	-0.88	80792485	28539	22.05	2815	2865	2795	3695	1995	2845	2830.95	0.93	-13089	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	781	10.29	0.94	12	0.10	274.00	3014.00	6190	20230621	-54.44	2630	20240416	7.22	4075	-30.80	20240111	2630	7.22	20240416	6190	-54.44	20230621	2630	7.22	20240416	3.88	N	068050	500	138 억	257828	N	N	72	N	N
6	20240430	120641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2810	-35	5	-1.23	75370635	26611	20.56	2815	2865	2795	3695	1995	2845	2832.31	0.93	-12885	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	778	10.26	0.93	12	0.10	274.00	3014.00	6190	20230621	-54.60	2630	20240416	6.84	4075	-31.04	20240111	2630	6.84	20240416	6190	-54.60	20230621	2630	6.84	20240416	3.88	N	068050	500	138 억	257828	N	N	72	N	N
7	20240430	110639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2815	-30	5	-1.05	56477845	19879	15.36	2815	2865	2805	3695	1995	2845	2841.08	0.93	-13753	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	780	10.27	0.93	12	0.07	274.00	3014.00	6190	20230621	-54.52	2630	20240416	7.03	4075	-30.92	20240111	2630	7.03	20240416	6190	-54.52	20230621	2630	7.03	20240416	3.88	N	068050	500	138 억	257828	N	N	72	N	N
8	20240430	100638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2815	-30	5	-1.05	45694310	16043	12.39	2815	2865	2815	3695	1995	2845	2848.24	0.93	-10715	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	780	10.27	0.93	12	0.06	274.00	3014.00	6190	20230621	-54.52	2630	20240416	7.03	4075	-30.92	20240111	2630	7.03	20240416	6190	-54.52	20230621	2630	7.03	20240416	3.88	N	068050	500	138 억	257828	N	N	72	N	N
9	20240430	090648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2855	10	2	0.35	31854005	11169	8.63	2815	2860	2815	3695	1995	2845	2852.00	0.93	-9351	2945	2895	2800	2750	2655	2920	2775	138	850	500	2040	5	1	27694076	791	10.42	0.95	12	0.04	274.00	3014.00	6190	20230621	-53.88	2630	20240416	8.56	4075	-29.94	20240111	2630	8.56	20240416	6190	-53.88	20230621	2630	8.56	20240416	3.88	N	068050	500	138 억	257828	N	N	72	N	N
10	20240429	160628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2845	140	2	5.18	363182060	128827	253.58	2705	2850	2705	3515	1895	2705	2819.11	0.81	32580	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	788	10.38	0.94	12	0.47	274.00	3014.00	6190	20230621	-54.04	2630	20240416	8.17	4075	-30.18	20240111	2630	8.17	20240416	6190	-54.04	20230621	2630	8.17	20240416	3.88	N	068050	500	138 억	225038	N	N	72	N	N
11	20240429	150638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2835	130	2	4.81	346656570	123011	242.13	2705	2850	2705	3515	1895	2705	2818.09	0.81	31526	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	785	10.35	0.94	12	0.44	274.00	3014.00	6190	20230621	-54.20	2630	20240416	7.79	4075	-30.43	20240111	2630	7.79	20240416	6190	-54.20	20230621	2630	7.79	20240416	3.88	N	068050	500	138 억	225038	N	N	178	N	N
12	20240429	140616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2845	140	2	5.18	327207725	116143	228.61	2705	2850	2705	3515	1895	2705	2817.28	0.81	29971	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	788	10.38	0.94	12	0.42	274.00	3014.00	6190	20230621	-54.04	2630	20240416	8.17	4075	-30.18	20240111	2630	8.17	20240416	6190	-54.04	20230621	2630	8.17	20240416	3.88	N	068050	500	138 억	225038	N	N	178	N	N
13	20240429	130639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2835	130	2	4.81	290441575	103192	203.12	2705	2850	2705	3515	1895	2705	2814.57	0.81	22331	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	785	10.35	0.94	12	0.37	274.00	3014.00	6190	20230621	-54.20	2630	20240416	7.79	4075	-30.43	20240111	2630	7.79	20240416	6190	-54.20	20230621	2630	7.79	20240416	3.88	N	068050	500	138 억	225038	N	N	178	N	N
14	20240429	120638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2840	135	2	4.99	280744130	99765	196.38	2705	2850	2705	3515	1895	2705	2814.05	0.81	20360	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	787	10.36	0.94	12	0.36	274.00	3014.00	6190	20230621	-54.12	2630	20240416	7.98	4075	-30.31	20240111	2630	7.98	20240416	6190	-54.12	20230621	2630	7.98	20240416	3.88	N	068050	500	138 억	225038	N	N	178	N	N
15	20240429	110621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2820	115	2	4.25	228893765	81359	160.15	2705	2850	2705	3515	1895	2705	2813.38	0.81	12137	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	781	10.29	0.94	12	0.29	274.00	3014.00	6190	20230621	-54.44	2630	20240416	7.22	4075	-30.80	20240111	2630	7.22	20240416	6190	-54.44	20230621	2630	7.22	20240416	3.88	N	068050	500	138 억	225038	N	N	178	N	N
16	20240429	100638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2825	120	2	4.44	151489930	54015	106.32	2705	2845	2705	3515	1895	2705	2804.59	0.81	-1464	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	782	10.31	0.94	12	0.20	274.00	3014.00	6190	20230621	-54.36	2630	20240416	7.41	4075	-30.67	20240111	2630	7.41	20240416	6190	-54.36	20230621	2630	7.41	20240416	3.88	N	068050	500	138 억	225038	N	N	178	N	N
17	20240429	090638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2705	0	3	0.00	738470	273	0.54	2705	2710	2705	3515	1895	2705	2705.02	0.81	-35	2768	2736	2713	2681	2658	2725	2670	138	810	500	1940	5	1	27694076	749	9.87	0.90	12	0.00	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.88	N	068050	500	138 억	225038	N	N	178	N	N
18	20240426	160635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2705	-20	5	-0.73	137644375	50803	140.78	2740	2745	2690	3540	1910	2725	2709.38	0.91	-26607	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	749	9.87	0.90	12	0.18	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.88	N	068050	500	138 억	252128	N	N	178	N	N
19	20240426	150637	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2700	-25	5	-0.92	127128620	46913	130.00	2740	2745	2690	3540	1910	2725	2709.88	0.91	-26245	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	748	9.85	0.90	12	0.17	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	252128	N	N	37	N	N
20	20240426	140634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2700	-25	5	-0.92	124949630	46106	127.76	2740	2745	2690	3540	1910	2725	2710.05	0.91	-25680	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	748	9.85	0.90	12	0.17	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	252128	N	N	37	N	N
21	20240426	130634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2690	-35	5	-1.28	84475390	31111	86.21	2740	2745	2690	3540	1910	2725	2715.29	0.91	-20513	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	745	9.82	0.89	12	0.11	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.88	N	068050	500	138 억	252128	N	N	37	N	N
22	20240426	120634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2705	-20	5	-0.73	75751500	27876	77.25	2740	2745	2695	3540	1910	2725	2717.45	0.91	-17925	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	749	9.87	0.90	12	0.10	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.88	N	068050	500	138 억	252128	N	N	37	N	N
23	20240426	110634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2705	-20	5	-0.73	61944580	22780	63.13	2740	2745	2695	3540	1910	2725	2719.25	0.91	-13691	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	749	9.87	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.88	N	068050	500	138 억	252128	N	N	37	N	N
24	20240426	100633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	0	3	0.00	30641285	11239	31.14	2740	2745	2705	3540	1910	2725	2726.34	0.91	-6000	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.04	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.88	N	068050	500	138 억	252128	N	N	37	N	N
25	20240426	090636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	15	2	0.55	5456160	2002	5.55	2740	2740	2725	3540	1910	2725	2725.35	0.91	812	2771	2747	2726	2702	2681	2737	2692	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.01	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.88	N	068050	500	138 억	252128	N	N	37	N	N
26	20240425	160630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	-15	5	-0.55	98405660	36087	84.99	2735	2750	2705	3560	1920	2740	2726.90	0.90	3578	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	755	9.95	0.90	12	0.13	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.85	N	068050	500	138 억	248550	N	N	37	N	N
27	20240425	150634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	-10	5	-0.36	80574840	29539	69.57	2735	2750	2705	3560	1920	2740	2727.74	0.90	4501	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	756	9.96	0.91	12	0.11	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.85	N	068050	500	138 억	248550	N	N	166	N	N
28	20240425	140631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2735	-5	5	-0.18	63545890	23297	54.87	2735	2750	2705	3560	1920	2740	2727.64	0.90	4448	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	757	9.98	0.91	12	0.08	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.85	N	068050	500	138 억	248550	N	N	166	N	N
29	20240425	130634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2735	-5	5	-0.18	46774755	17186	40.47	2735	2740	2705	3560	1920	2740	2721.68	0.90	2475	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	757	9.98	0.91	12	0.06	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.85	N	068050	500	138 억	248550	N	N	166	N	N
30	20240425	120630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2720	-20	5	-0.73	33899325	12477	29.38	2735	2735	2705	3560	1920	2740	2716.95	0.90	286	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	753	9.93	0.90	12	0.05	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.85	N	068050	500	138 억	248550	N	N	166	N	N
31	20240425	110631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	-10	5	-0.36	29140745	10729	25.27	2735	2735	2705	3560	1920	2740	2716.07	0.90	286	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	756	9.96	0.91	12	0.04	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.85	N	068050	500	138 억	248550	N	N	166	N	N
32	20240425	100631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-25	5	-0.91	19689750	7253	17.08	2735	2735	2705	3560	1920	2740	2714.70	0.90	936	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	752	9.91	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.85	N	068050	500	138 억	248550	N	N	166	N	N
33	20240425	090634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	-15	5	-0.55	1755195	644	1.52	2735	2735	2725	3560	1920	2740	2725.46	0.90	-27	2760	2750	2735	2725	2710	2755	2730	138	820	500	1970	5	1	27694076	755	9.95	0.90	12	0.00	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.85	N	068050	500	138 억	248550	N	N	166	N	N
34	20240424	160623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	10	2	0.37	115305445	42232	63.82	2725	2745	2720	3545	1915	2730	2730.27	0.88	5465	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.15	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.84	N	068050	500	138 억	243085	N	N	166	N	N
35	20240424	150629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	0	3	0.00	107787075	39485	59.67	2725	2745	2720	3545	1915	2730	2729.82	0.88	5883	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	756	9.96	0.91	12	0.14	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.84	N	068050	500	138 억	243085	N	N	3	N	N
36	20240424	140628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	-5	5	-0.18	97518155	35717	53.98	2725	2745	2720	3545	1915	2730	2730.30	0.88	6031	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.13	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.84	N	068050	500	138 억	243085	N	N	3	N	N
37	20240424	130633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	10	2	0.37	56625235	20737	31.34	2725	2745	2720	3545	1915	2730	2730.64	0.88	1312	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.07	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.84	N	068050	500	138 억	243085	N	N	3	N	N
38	20240424	120630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2735	5	2	0.18	42478915	15562	23.52	2725	2745	2720	3545	1915	2730	2729.66	0.88	333	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	757	9.98	0.91	12	0.06	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.84	N	068050	500	138 억	243085	N	N	3	N	N
39	20240424	110628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	10	2	0.37	35842980	13138	19.85	2725	2740	2720	3545	1915	2730	2728.19	0.88	438	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.05	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.84	N	068050	500	138 억	243085	N	N	3	N	N
40	20240424	100627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	0	3	0.00	23659590	8673	13.11	2725	2740	2720	3545	1915	2730	2727.96	0.88	2710	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	756	9.96	0.91	12	0.03	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.84	N	068050	500	138 억	243085	N	N	3	N	N
41	20240424	090630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2735	5	2	0.18	218550	80	0.12	2725	2740	2725	3545	1915	2730	2731.88	0.88	25	2830	2780	2725	2675	2620	2805	2700	138	815	500	1960	5	1	27694076	757	9.98	0.91	12	0.00	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.84	N	068050	500	138 억	243085	N	N	3	N	N
42	20240423	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	-10	5	-0.36	180129860	66165	158.79	2720	2775	2670	3560	1920	2740	2722.43	0.89	-3309	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	756	9.96	0.91	12	0.24	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.81	N	068050	500	138 억	246394	N	N	3	N	N
43	20240423	150626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	-10	5	-0.36	174343740	64044	153.70	2720	2775	2670	3560	1920	2740	2722.25	0.89	-3623	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	756	9.96	0.91	12	0.23	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.81	N	068050	500	138 억	246394	N	N	18	N	N
44	20240423	140627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	0	3	0.00	157773260	57971	139.13	2720	2775	2670	3560	1920	2740	2721.59	0.89	-2751	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	759	10.00	0.91	12	0.21	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.81	N	068050	500	138 억	246394	N	N	18	N	N
45	20240423	130625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2700	-40	5	-1.46	110758510	40682	97.63	2720	2775	2670	3560	1920	2740	2722.54	0.89	-8321	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	748	9.85	0.90	12	0.15	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.81	N	068050	500	138 억	246394	N	N	18	N	N
46	20240423	120625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2710	-30	5	-1.09	72308650	26411	63.38	2720	2775	2705	3560	1920	2740	2737.82	0.89	-7065	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	751	9.89	0.90	12	0.10	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.81	N	068050	500	138 억	246394	N	N	18	N	N
47	20240423	110627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-25	5	-0.91	62563600	22820	54.77	2720	2775	2715	3560	1920	2740	2741.61	0.89	-4957	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	752	9.91	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.81	N	068050	500	138 억	246394	N	N	18	N	N
48	20240423	100625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2745	5	2	0.18	37342275	13579	32.59	2720	2775	2720	3560	1920	2740	2750.00	0.89	1467	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	760	10.02	0.91	12	0.05	274.00	3014.00	6190	20230621	-55.65	2630	20240416	4.37	4075	-32.64	20240111	2630	4.37	20240416	6190	-55.65	20230621	2630	4.37	20240416	3.81	N	068050	500	138 억	246394	N	N	18	N	N
49	20240423	090626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2745	5	2	0.18	7517285	2758	6.62	2720	2745	2720	3560	1920	2740	2725.63	0.89	960	2770	2755	2730	2715	2690	2762	2722	138	820	500	1970	5	1	27694076	760	10.02	0.91	12	0.01	274.00	3014.00	6190	20230621	-55.65	2630	20240416	4.37	4075	-32.64	20240111	2630	4.37	20240416	6190	-55.65	20230621	2630	4.37	20240416	3.81	N	068050	500	138 억	246394	N	N	18	N	N
50	20240422	160624	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	10	2	0.37	113713965	41617	69.18	2705	2745	2705	3545	1915	2730	2732.36	0.87	4147	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.15	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.82	N	068050	500	138 억	242247	N	N	18	N	N
51	20240422	150623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2735	5	2	0.18	97341435	35627	59.22	2705	2745	2705	3545	1915	2730	2732.24	0.87	3497	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	757	9.98	0.91	12	0.13	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.82	N	068050	500	138 억	242247	N	N	107	N	N
52	20240422	140623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	10	2	0.37	88579935	32417	53.88	2705	2745	2705	3545	1915	2730	2732.51	0.87	3809	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.12	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.82	N	068050	500	138 억	242247	N	N	107	N	N
53	20240422	130621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	10	2	0.37	78065580	28565	47.48	2705	2745	2705	3545	1915	2730	2732.91	0.87	3101	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.10	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.82	N	068050	500	138 억	242247	N	N	107	N	N
54	20240422	120622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	0	3	0.00	58657695	21473	35.69	2705	2745	2705	3545	1915	2730	2731.70	0.87	1290	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	756	9.96	0.91	12	0.08	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.82	N	068050	500	138 억	242247	N	N	107	N	N
55	20240422	110622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2735	5	2	0.18	34677045	12686	21.09	2705	2745	2705	3545	1915	2730	2733.49	0.87	542	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	757	9.98	0.91	12	0.05	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.82	N	068050	500	138 억	242247	N	N	107	N	N
56	20240422	100622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	10	2	0.37	8798350	3227	5.36	2705	2740	2705	3545	1915	2730	2726.48	0.87	-163	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	759	10.00	0.91	12	0.01	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.82	N	068050	500	138 억	242247	N	N	107	N	N
57	20240422	090622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	-5	5	-0.18	349125	129	0.21	2705	2725	2705	3545	1915	2730	2706.40	0.87	-12	2810	2770	2730	2690	2650	2750	2670	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.00	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.82	N	068050	500	138 억	242247	N	N	107	N	N
58	20240419	160555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	-40	5	-1.44	163289430	60108	102.46	2765	2770	2690	3600	1940	2770	2716.60	0.87	1040	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	756	9.96	0.91	12	0.22	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.81	N	068050	500	138 억	241207	N	N	107	N	N
59	20240419	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	-45	5	-1.62	120594685	44322	75.55	2765	2770	2695	3600	1940	2770	2720.88	0.87	661	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	755	9.95	0.90	12	0.16	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.81	N	068050	500	138 억	241207	N	N	105	N	N
60	20240419	140555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2720	-50	5	-1.81	117984560	43363	73.91	2765	2770	2695	3600	1940	2770	2720.86	0.87	585	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	753	9.93	0.90	12	0.16	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.81	N	068050	500	138 억	241207	N	N	105	N	N
61	20240419	130556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2730	-40	5	-1.44	102320070	37606	64.10	2765	2770	2695	3600	1940	2770	2720.84	0.87	-967	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	756	9.96	0.91	12	0.14	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.81	N	068050	500	138 억	241207	N	N	105	N	N
62	20240419	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-55	5	-1.99	81536665	29977	51.10	2765	2770	2695	3600	1940	2770	2719.97	0.87	-8367	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	752	9.91	0.90	12	0.11	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.81	N	068050	500	138 억	241207	N	N	105	N	N
63	20240419	110559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2710	-60	5	-2.17	33731585	12314	20.99	2765	2770	2710	3600	1940	2770	2739.29	0.87	-5180	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	751	9.89	0.90	12	0.04	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.81	N	068050	500	138 억	241207	N	N	105	N	N
64	20240419	100558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2755	-15	5	-0.54	13444720	4888	8.33	2765	2770	2735	3600	1940	2770	2750.56	0.87	-828	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	763	10.05	0.91	12	0.02	274.00	3014.00	6190	20230621	-55.49	2630	20240416	4.75	4075	-32.39	20240111	2630	4.75	20240416	6190	-55.49	20230621	2630	4.75	20240416	3.81	N	068050	500	138 억	241207	N	N	105	N	N
65	20240419	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2760	-10	5	-0.36	2206430	799	1.36	2765	2770	2740	3600	1940	2770	2761.49	0.87	100	2833	2801	2738	2706	2643	2817	2722	138	830	500	1990	5	1	27694076	764	10.07	0.92	12	0.00	274.00	3014.00	6190	20230621	-55.41	2630	20240416	4.94	4075	-32.27	20240111	2630	4.94	20240416	6190	-55.41	20230621	2630	4.94	20240416	3.81	N	068050	500	138 억	241207	N	N	105	N	N
66	20240418	160552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2770	50	2	1.84	157776040	57666	194.00	2675	2770	2675	3535	1905	2720	2736.03	0.87	135	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	767	10.11	0.92	12	0.21	274.00	3014.00	6190	20230621	-55.25	2630	20240416	5.32	4075	-32.02	20240111	2630	5.32	20240416	6190	-55.25	20230621	2630	5.32	20240416	3.70	N	068050	500	138 억	241072	N	N	105	N	N
67	20240418	150552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2760	40	2	1.47	144780335	52966	178.19	2675	2770	2675	3535	1905	2720	2733.46	0.87	-2696	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	764	10.07	0.92	12	0.19	274.00	3014.00	6190	20230621	-55.41	2630	20240416	4.94	4075	-32.27	20240111	2630	4.94	20240416	6190	-55.41	20230621	2630	4.94	20240416	3.70	N	068050	500	138 억	241072	N	N	13	N	N
68	20240418	140557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2750	30	2	1.10	120726230	44253	148.87	2675	2760	2675	3535	1905	2720	2728.09	0.87	-4583	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	762	10.04	0.91	12	0.16	274.00	3014.00	6190	20230621	-55.57	2630	20240416	4.56	4075	-32.52	20240111	2630	4.56	20240416	6190	-55.57	20230621	2630	4.56	20240416	3.70	N	068050	500	138 억	241072	N	N	13	N	N
69	20240418	130553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2750	30	2	1.10	116800765	42823	144.06	2675	2760	2675	3535	1905	2720	2727.52	0.87	-3939	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	762	10.04	0.91	12	0.15	274.00	3014.00	6190	20230621	-55.57	2630	20240416	4.56	4075	-32.52	20240111	2630	4.56	20240416	6190	-55.57	20230621	2630	4.56	20240416	3.70	N	068050	500	138 억	241072	N	N	13	N	N
70	20240418	120552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2745	25	2	0.92	104787630	38441	129.32	2675	2760	2675	3535	1905	2720	2725.93	0.87	-4234	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	760	10.02	0.91	12	0.14	274.00	3014.00	6190	20230621	-55.65	2630	20240416	4.37	4075	-32.64	20240111	2630	4.37	20240416	6190	-55.65	20230621	2630	4.37	20240416	3.70	N	068050	500	138 억	241072	N	N	13	N	N
71	20240418	110553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	20	2	0.74	61584230	22599	76.03	2675	2760	2675	3535	1905	2720	2725.09	0.87	-2787	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	759	10.00	0.91	12	0.08	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.70	N	068050	500	138 억	241072	N	N	13	N	N
72	20240418	100555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2760	40	2	1.47	54098875	19868	66.84	2675	2760	2675	3535	1905	2720	2722.91	0.87	-2476	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	764	10.07	0.92	12	0.07	274.00	3014.00	6190	20230621	-55.41	2630	20240416	4.94	4075	-32.27	20240111	2630	4.94	20240416	6190	-55.41	20230621	2630	4.94	20240416	3.70	N	068050	500	138 억	241072	N	N	13	N	N
73	20240418	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2690	-30	5	-1.10	10509010	3923	13.20	2675	2690	2675	3535	1905	2720	2678.82	0.87	1317	2760	2740	2715	2695	2670	2750	2705	138	815	500	1950	5	1	27694076	745	9.82	0.89	12	0.01	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.70	N	068050	500	138 억	241072	N	N	13	N	N
74	20240417	160548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2720	25	2	0.93	78719085	29037	27.12	2695	2735	2690	3500	1890	2695	2710.99	0.86	3957	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	753	9.93	0.90	12	0.10	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.71	N	068050	500	138 억	237111	N	N	13	N	N
75	20240417	150558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2720	25	2	0.93	60653055	22359	20.88	2695	2735	2690	3500	1890	2695	2712.69	0.86	4829	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	753	9.93	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.71	N	068050	500	138 억	237111	N	N	19	N	N
76	20240417	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2720	25	2	0.93	57188135	21084	19.69	2695	2735	2690	3500	1890	2695	2712.39	0.86	5244	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	753	9.93	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.71	N	068050	500	138 억	237111	N	N	19	N	N
77	20240417	130555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2710	15	2	0.56	53248705	19633	18.33	2695	2735	2690	3500	1890	2695	2712.20	0.86	4923	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	751	9.89	0.90	12	0.07	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.71	N	068050	500	138 억	237111	N	N	19	N	N
78	20240417	120556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2725	30	2	1.11	50545040	18637	17.40	2695	2735	2690	3500	1890	2695	2712.08	0.86	5013	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	755	9.95	0.90	12	0.07	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.71	N	068050	500	138 억	237111	N	N	19	N	N
79	20240417	110556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	20	2	0.74	43677540	16110	15.04	2695	2735	2690	3500	1890	2695	2711.21	0.86	3994	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	752	9.91	0.90	12	0.06	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.71	N	068050	500	138 억	237111	N	N	19	N	N
80	20240417	100553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2720	25	2	0.93	31968310	11792	11.01	2695	2735	2690	3500	1890	2695	2711.02	0.86	2796	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	753	9.93	0.90	12	0.04	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.71	N	068050	500	138 억	237111	N	N	19	N	N
81	20240417	090550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2695	0	3	0.00	2434050	903	0.84	2695	2710	2695	3500	1890	2695	2695.51	0.86	156	2745	2720	2675	2650	2605	2732	2662	138	805	500	1940	5	1	27694076	746	9.84	0.89	12	0.00	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.71	N	068050	500	138 억	237111	N	N	19	N	N
82	20240416	160554	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2695	-20	5	-0.74	281899805	105894	158.39	2690	2700	2630	3525	1905	2715	2661.09	0.84	3604	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	746	9.84	0.89	12	0.38	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.71	N	068050	500	138 억	233507	N	N	19	N	N
83	20240416	150551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2685	-30	5	-1.10	262986050	98872	147.88	2690	2700	2630	3525	1905	2715	2659.86	0.84	3320	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	744	9.80	0.89	12	0.36	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.71	N	068050	500	138 억	233507	N	N	31	N	N
84	20240416	140551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2670	-45	5	-1.66	246059485	92547	138.42	2690	2700	2630	3525	1905	2715	2658.75	0.84	3838	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	739	9.74	0.89	12	0.33	274.00	3014.00	6190	20230621	-56.87	2630	20240416	1.52	4075	-34.48	20240111	2630	1.52	20240416	6190	-56.87	20230621	2630	1.52	20240416	3.71	N	068050	500	138 억	233507	N	N	31	N	N
85	20240416	130552	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2665	-50	5	-1.84	226671630	85268	127.54	2690	2700	2630	3525	1905	2715	2658.34	0.84	4607	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	738	9.73	0.88	12	0.31	274.00	3014.00	6190	20230621	-56.95	2630	20240416	1.33	4075	-34.60	20240111	2630	1.33	20240416	6190	-56.95	20230621	2630	1.33	20240416	3.71	N	068050	500	138 억	233507	N	N	31	N	N
86	20240416	120555	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2670	-45	5	-1.66	216537820	81462	121.84	2690	2700	2630	3525	1905	2715	2658.15	0.84	4118	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	739	9.74	0.89	12	0.29	274.00	3014.00	6190	20230621	-56.87	2630	20240416	1.52	4075	-34.48	20240111	2630	1.52	20240416	6190	-56.87	20230621	2630	1.52	20240416	3.71	N	068050	500	138 억	233507	N	N	31	N	N
87	20240416	110551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2680	-35	5	-1.29	86343225	32286	48.29	2690	2700	2650	3525	1905	2715	2674.32	0.84	-1675	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	742	9.78	0.89	12	0.12	274.00	3014.00	6190	20230621	-56.70	2650	20240416	1.13	4075	-34.23	20240111	2650	1.13	20240416	6190	-56.70	20230621	2650	1.13	20240416	3.71	N	068050	500	138 억	233507	N	N	31	N	N
88	20240416	100545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2700	-15	5	-0.55	66064280	24704	36.95	2690	2700	2650	3525	1905	2715	2674.23	0.84	-376	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	748	9.85	0.90	12	0.09	274.00	3014.00	6190	20230621	-56.38	2650	20240416	1.89	4075	-33.74	20240111	2650	1.89	20240416	6190	-56.38	20230621	2650	1.89	20240416	3.71	N	068050	500	138 억	233507	N	N	31	N	N
89	20240416	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2690	-25	5	-0.92	2087330	776	1.16	2690	2690	2680	3525	1905	2715	2689.86	0.84	-11	2778	2746	2708	2676	2638	2727	2657	138	810	500	1950	5	1	27694076	745	9.82	0.89	12	0.00	274.00	3014.00	6190	20230621	-56.54	2670	20240411	0.75	4075	-33.99	20240111	2670	0.75	20240411	6190	-56.54	20230621	2670	0.75	20240411	3.71	N	068050	500	138 억	233507	N	N	31	N	N
90	20240415	160544	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2715	0	3	0.00	177485615	66108	131.29	2730	2740	2670	3525	1905	2715	2684.76	0.86	-5911	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	752	9.91	0.90	12	0.24	274.00	3014.00	6190	20230621	-56.14	2670	20240415	1.69	4075	-33.37	20240111	2670	1.69	20240415	6190	-56.14	20230621	2670	1.69	20240415	3.74	N	068050	500	138 억	239141	N	N	31	N	N
91	20240415	150548	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2695	-20	5	-0.74	161417020	60183	119.52	2730	2740	2670	3525	1905	2715	2682.10	0.86	-6961	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	746	9.84	0.89	12	0.22	274.00	3014.00	6190	20230621	-56.46	2670	20240415	0.94	4075	-33.87	20240111	2670	0.94	20240415	6190	-56.46	20230621	2670	0.94	20240415	3.74	N	068050	500	138 억	239141	N	N	46	N	N
92	20240415	140543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2690	-25	5	-0.92	109242795	40731	80.89	2730	2740	2670	3525	1905	2715	2682.06	0.86	-6697	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	745	9.82	0.89	12	0.15	274.00	3014.00	6190	20230621	-56.54	2670	20240415	0.75	4075	-33.99	20240111	2670	0.75	20240415	6190	-56.54	20230621	2670	0.75	20240415	3.74	N	068050	500	138 억	239141	N	N	46	N	N
93	20240415	130538	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2695	-20	5	-0.74	106284060	39630	78.70	2730	2740	2670	3525	1905	2715	2681.91	0.86	-6196	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	746	9.84	0.89	12	0.14	274.00	3014.00	6190	20230621	-56.46	2670	20240415	0.94	4075	-33.87	20240111	2670	0.94	20240415	6190	-56.46	20230621	2670	0.94	20240415	3.74	N	068050	500	138 억	239141	N	N	46	N	N
94	20240415	120545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2680	-35	5	-1.29	74998570	27942	55.49	2730	2740	2670	3525	1905	2715	2684.08	0.86	-6406	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	742	9.78	0.89	12	0.10	274.00	3014.00	6190	20230621	-56.70	2670	20240415	0.37	4075	-34.23	20240111	2670	0.37	20240415	6190	-56.70	20230621	2670	0.37	20240415	3.74	N	068050	500	138 억	239141	N	N	46	N	N
95	20240415	110546	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2685	-30	5	-1.10	68127670	25380	50.40	2730	2740	2670	3525	1905	2715	2684.31	0.86	-7357	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	744	9.80	0.89	12	0.09	274.00	3014.00	6190	20230621	-56.62	2670	20240415	0.56	4075	-34.11	20240111	2670	0.56	20240415	6190	-56.62	20230621	2670	0.56	20240415	3.74	N	068050	500	138 억	239141	N	N	46	N	N
96	20240415	100543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2680	-35	5	-1.29	45411125	16894	33.55	2730	2740	2670	3525	1905	2715	2688.00	0.86	-4530	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	742	9.78	0.89	12	0.06	274.00	3014.00	6190	20230621	-56.70	2670	20240415	0.37	4075	-34.23	20240111	2670	0.37	20240415	6190	-56.70	20230621	2670	0.37	20240415	3.74	N	068050	500	138 억	239141	N	N	46	N	N
97	20240415	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2695	-20	5	-0.74	10178785	3757	7.46	2730	2740	2695	3525	1905	2715	2709.29	0.86	-3406	2815	2765	2740	2690	2665	2752	2677	138	810	500	1950	5	1	27694076	746	9.84	0.89	12	0.01	274.00	3014.00	6190	20230621	-56.46	2670	20240411	0.94	4075	-33.87	20240111	2670	0.94	20240411	6190	-56.46	20230621	2670	0.94	20240411	3.74	N	068050	500	138 억	239141	N	N	46	N	N
98	20240412	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2715	-65	5	-2.34	137581650	50256	66.79	2755	2790	2715	3610	1950	2780	2737.79	0.83	8542	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	752	9.91	0.90	12	0.18	274.00	3014.00	6190	20230621	-56.14	2670	20240411	1.69	4075	-33.37	20240111	2670	1.69	20240411	6190	-56.14	20230621	2670	1.69	20240411	3.73	N	068050	500	138 억	230599	N	N	46	N	N
99	20240412	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	-40	5	-1.44	120709310	44052	58.54	2755	2790	2715	3610	1950	2780	2740.16	0.83	12460	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	759	10.00	0.91	12	0.16	274.00	3014.00	6190	20230621	-55.74	2670	20240411	2.62	4075	-32.76	20240111	2670	2.62	20240411	6190	-55.74	20230621	2670	2.62	20240411	3.73	N	068050	500	138 억	230599	N	N	561	N	N
100	20240412	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2760	-20	5	-0.72	107292785	39134	52.01	2755	2790	2715	3610	1950	2780	2741.68	0.83	11287	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	764	10.07	0.92	12	0.14	274.00	3014.00	6190	20230621	-55.41	2670	20240411	3.37	4075	-32.27	20240111	2670	3.37	20240411	6190	-55.41	20230621	2670	3.37	20240411	3.73	N	068050	500	138 억	230599	N	N	561	N	N
101	20240412	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	-40	5	-1.44	55982155	20289	26.96	2755	2790	2730	3610	1950	2780	2759.24	0.83	1720	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	759	10.00	0.91	12	0.07	274.00	3014.00	6190	20230621	-55.74	2670	20240411	2.62	4075	-32.76	20240111	2670	2.62	20240411	6190	-55.74	20230621	2670	2.62	20240411	3.73	N	068050	500	138 억	230599	N	N	561	N	N
102	20240412	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2780	0	3	0.00	42016085	15209	20.21	2755	2790	2730	3610	1950	2780	2762.58	0.83	1959	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	770	10.15	0.92	12	0.05	274.00	3014.00	6190	20230621	-55.09	2670	20240411	4.12	4075	-31.78	20240111	2670	4.12	20240411	6190	-55.09	20230621	2670	4.12	20240411	3.73	N	068050	500	138 억	230599	N	N	561	N	N
103	20240412	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2780	0	3	0.00	37395290	13543	18.00	2755	2790	2730	3610	1950	2780	2761.23	0.83	3530	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	770	10.15	0.92	12	0.05	274.00	3014.00	6190	20230621	-55.09	2670	20240411	4.12	4075	-31.78	20240111	2670	4.12	20240411	6190	-55.09	20230621	2670	4.12	20240411	3.73	N	068050	500	138 억	230599	N	N	561	N	N
104	20240412	100541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2750	-30	5	-1.08	32680185	11837	15.73	2755	2790	2730	3610	1950	2780	2760.85	0.83	3596	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	762	10.04	0.91	12	0.04	274.00	3014.00	6190	20230621	-55.57	2670	20240411	3.00	4075	-32.52	20240111	2670	3.00	20240411	6190	-55.57	20230621	2670	3.00	20240411	3.73	N	068050	500	138 억	230599	N	N	561	N	N
105	20240412	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2780	0	3	0.00	8801060	3194	4.24	2755	2790	2750	3610	1950	2780	2755.50	0.83	819	2880	2830	2750	2700	2620	2855	2725	138	830	500	2000	5	1	27694076	770	10.15	0.92	12	0.01	274.00	3014.00	6190	20230621	-55.09	2670	20240411	4.12	4075	-31.78	20240111	2670	4.12	20240411	6190	-55.09	20230621	2670	4.12	20240411	3.73	N	068050	500	138 억	230599	N	N	561	N	N
106	20240411	160535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2780	40	2	1.46	197295545	72461	133.59	2705	2800	2670	3560	1920	2740	2722.70	0.78	15883	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	770	10.15	0.92	12	0.26	274.00	3014.00	6190	20230621	-55.09	2670	20240411	4.12	4075	-31.78	20240111	2670	4.12	20240411	6190	-55.09	20230621	2670	4.12	20240411	3.74	N	068050	500	138 억	214716	N	N	561	N	N
107	20240411	150543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2770	30	2	1.09	185306275	68143	125.63	2705	2800	2670	3560	1920	2740	2719.37	0.78	15756	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	767	10.11	0.92	12	0.25	274.00	3014.00	6190	20230621	-55.25	2670	20240411	3.75	4075	-32.02	20240111	2670	3.75	20240411	6190	-55.25	20230621	2670	3.75	20240411	3.74	N	068050	500	138 억	214716	N	N	10604	N	N
108	20240411	140539	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2775	35	2	1.28	178533890	65696	121.12	2705	2800	2670	3560	1920	2740	2717.58	0.78	15758	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	769	10.13	0.92	12	0.24	274.00	3014.00	6190	20230621	-55.17	2670	20240411	3.93	4075	-31.90	20240111	2670	3.93	20240411	6190	-55.17	20230621	2670	3.93	20240411	3.74	N	068050	500	138 억	214716	N	N	10604	N	N
109	20240411	130532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2760	20	2	0.73	148176665	54691	100.83	2705	2765	2670	3560	1920	2740	2709.34	0.78	8296	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	764	10.07	0.92	12	0.20	274.00	3014.00	6190	20230621	-55.41	2670	20240411	3.37	4075	-32.27	20240111	2670	3.37	20240411	6190	-55.41	20230621	2670	3.37	20240411	3.74	N	068050	500	138 억	214716	N	N	10604	N	N
110	20240411	120540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2750	10	2	0.36	135317785	50016	92.21	2705	2765	2670	3560	1920	2740	2705.49	0.78	7268	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	762	10.04	0.91	12	0.18	274.00	3014.00	6190	20230621	-55.57	2670	20240411	3.00	4075	-32.52	20240111	2670	3.00	20240411	6190	-55.57	20230621	2670	3.00	20240411	3.74	N	068050	500	138 억	214716	N	N	10604	N	N
111	20240411	110535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2715	-25	5	-0.91	109363865	40569	74.80	2705	2735	2670	3560	1920	2740	2695.75	0.78	4363	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	752	9.91	0.90	12	0.15	274.00	3014.00	6190	20230621	-56.14	2670	20240411	1.69	4075	-33.37	20240111	2670	1.69	20240411	6190	-56.14	20230621	2670	1.69	20240411	3.74	N	068050	500	138 억	214716	N	N	10604	N	N
112	20240411	100541	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2700	-40	5	-1.46	26143645	9715	17.91	2705	2735	2670	3560	1920	2740	2691.06	0.78	666	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	748	9.85	0.90	12	0.04	274.00	3014.00	6190	20230621	-56.38	2670	20240411	1.12	4075	-33.74	20240111	2670	1.12	20240411	6190	-56.38	20230621	2670	1.12	20240411	3.74	N	068050	500	138 억	214716	N	N	10604	N	N
113	20240411	090537	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2700	-40	5	-1.46	13011350	4828	8.90	2705	2735	2670	3560	1920	2740	2694.98	0.78	549	2833	2786	2763	2716	2693	2775	2705	138	820	500	1970	5	1	27694076	748	9.85	0.90	12	0.02	274.00	3014.00	6190	20230621	-56.38	2670	20240411	1.12	4075	-33.74	20240111	2670	1.12	20240411	6190	-56.38	20230621	2670	1.12	20240411	3.74	N	068050	500	138 억	214716	N	N	10604	N	N
114	20240409	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2740	-65	5	-2.32	149899920	54022	98.37	2790	2810	2740	3645	1965	2805	2774.80	0.85	-20294	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	759	10.00	0.91	12	0.20	274.00	3014.00	6190	20230621	-55.74	2710	20240408	1.11	4075	-32.76	20240111	2710	1.11	20240408	6190	-55.74	20230621	2710	1.11	20240408	3.76	N	068050	500	138 억	235010	N	N	10604	N	N
115	20240409	150532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2755	-50	5	-1.78	122718940	44116	80.33	2790	2810	2750	3645	1965	2805	2781.73	0.85	-18941	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	763	10.05	0.91	12	0.16	274.00	3014.00	6190	20230621	-55.49	2710	20240408	1.66	4075	-32.39	20240111	2710	1.66	20240408	6190	-55.49	20230621	2710	1.66	20240408	3.76	N	068050	500	138 억	235010	N	N	7	N	N
116	20240409	140535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2780	-25	5	-0.89	82390755	29505	53.73	2790	2810	2765	3645	1965	2805	2792.43	0.85	-12102	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	770	10.15	0.92	12	0.11	274.00	3014.00	6190	20230621	-55.09	2710	20240408	2.58	4075	-31.78	20240111	2710	2.58	20240408	6190	-55.09	20230621	2710	2.58	20240408	3.76	N	068050	500	138 억	235010	N	N	7	N	N
117	20240409	130530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2785	-20	5	-0.71	74959435	26826	48.85	2790	2810	2775	3645	1965	2805	2794.28	0.85	-11118	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	771	10.16	0.92	12	0.10	274.00	3014.00	6190	20230621	-55.01	2710	20240408	2.77	4075	-31.66	20240111	2710	2.77	20240408	6190	-55.01	20230621	2710	2.77	20240408	3.76	N	068050	500	138 억	235010	N	N	7	N	N
118	20240409	120534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2785	-20	5	-0.71	68269585	24421	44.47	2790	2810	2775	3645	1965	2805	2795.53	0.85	-9728	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	771	10.16	0.92	12	0.09	274.00	3014.00	6190	20230621	-55.01	2710	20240408	2.77	4075	-31.66	20240111	2710	2.77	20240408	6190	-55.01	20230621	2710	2.77	20240408	3.76	N	068050	500	138 억	235010	N	N	7	N	N
119	20240409	110531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2785	-20	5	-0.71	52079640	18609	33.89	2790	2810	2785	3645	1965	2805	2798.63	0.85	-7814	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	771	10.16	0.92	12	0.07	274.00	3014.00	6190	20230621	-55.01	2710	20240408	2.77	4075	-31.66	20240111	2710	2.77	20240408	6190	-55.01	20230621	2710	2.77	20240408	3.76	N	068050	500	138 억	235010	N	N	7	N	N
120	20240409	100529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2800	-5	5	-0.18	22873620	8168	14.87	2790	2810	2785	3645	1965	2805	2800.39	0.85	462	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	775	10.22	0.93	12	0.03	274.00	3014.00	6190	20230621	-54.77	2710	20240408	3.32	4075	-31.29	20240111	2710	3.32	20240408	6190	-54.77	20230621	2710	3.32	20240408	3.76	N	068050	500	138 억	235010	N	N	7	N	N
121	20240409	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2800	-5	5	-0.18	1850630	661	1.20	2790	2805	2790	3645	1965	2805	2799.74	0.85	-166	2928	2866	2788	2726	2648	2827	2687	138	840	500	2010	5	1	27694076	775	10.22	0.93	12	0.00	274.00	3014.00	6190	20230621	-54.77	2710	20240408	3.32	4075	-31.29	20240111	2710	3.32	20240408	6190	-54.77	20230621	2710	3.32	20240408	3.76	N	068050	500	138 억	235010	N	N	7	N	N
122	20240408	160525	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2805	-35	5	-1.23	151075295	54483	73.46	2845	2850	2710	3690	1990	2840	2772.88	0.87	-6809	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	777	10.24	0.93	12	0.20	274.00	3014.00	6190	20230621	-54.68	2710	20240408	3.51	4075	-31.17	20240111	2710	3.51	20240408	6190	-54.68	20230621	2710	3.51	20240408	3.79	N	068050	500	138 억	241819	N	N	7	N	N
123	20240408	150532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2775	-65	5	-2.29	138406745	49959	67.36	2845	2850	2710	3690	1990	2840	2770.41	0.87	-5034	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	769	10.13	0.92	12	0.18	274.00	3014.00	6190	20230621	-55.17	2710	20240408	2.40	4075	-31.90	20240111	2710	2.40	20240408	6190	-55.17	20230621	2710	2.40	20240408	3.79	N	068050	500	138 억	241819	N	N	175	N	N
124	20240408	140533	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2775	-65	5	-2.29	127055645	45872	61.85	2845	2850	2710	3690	1990	2840	2769.79	0.87	-1797	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	769	10.13	0.92	12	0.17	274.00	3014.00	6190	20230621	-55.17	2710	20240408	2.40	4075	-31.90	20240111	2710	2.40	20240408	6190	-55.17	20230621	2710	2.40	20240408	3.79	N	068050	500	138 억	241819	N	N	175	N	N
125	20240408	130530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2785	-55	5	-1.94	119533300	43164	58.20	2845	2850	2710	3690	1990	2840	2769.28	0.87	-839	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	771	10.16	0.92	12	0.16	274.00	3014.00	6190	20230621	-55.01	2710	20240408	2.77	4075	-31.66	20240111	2710	2.77	20240408	6190	-55.01	20230621	2710	2.77	20240408	3.79	N	068050	500	138 억	241819	N	N	175	N	N
126	20240408	120532	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2765	-75	5	-2.64	116308240	42003	56.63	2845	2850	2710	3690	1990	2840	2769.05	0.87	-127	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	766	10.09	0.92	12	0.15	274.00	3014.00	6190	20230621	-55.33	2710	20240408	2.03	4075	-32.15	20240111	2710	2.03	20240408	6190	-55.33	20230621	2710	2.03	20240408	3.79	N	068050	500	138 억	241819	N	N	175	N	N
127	20240408	110533	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2770	-70	5	-2.46	107144460	38697	52.17	2845	2850	2710	3690	1990	2840	2768.81	0.87	815	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	767	10.11	0.92	12	0.14	274.00	3014.00	6190	20230621	-55.25	2710	20240408	2.21	4075	-32.02	20240111	2710	2.21	20240408	6190	-55.25	20230621	2710	2.21	20240408	3.79	N	068050	500	138 억	241819	N	N	175	N	N
128	20240408	100527	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2765	-75	5	-2.64	102489600	37016	49.91	2845	2850	2710	3690	1990	2840	2768.79	0.87	1251	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	766	10.09	0.92	12	0.13	274.00	3014.00	6190	20230621	-55.33	2710	20240408	2.03	4075	-32.15	20240111	2710	2.03	20240408	6190	-55.33	20230621	2710	2.03	20240408	3.79	N	068050	500	138 억	241819	N	N	175	N	N
129	20240408	090531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2810	-30	5	-1.06	6313835	2228	3.00	2845	2850	2810	3690	1990	2840	2833.86	0.87	-1968	2960	2900	2835	2775	2710	2930	2805	138	850	500	2040	5	1	27694076	778	10.26	0.93	12	0.01	274.00	3014.00	6190	20230621	-54.60	2750	20240326	2.18	4075	-31.04	20240111	2750	2.18	20240326	6190	-54.60	20230621	2750	2.18	20240326	3.79	N	068050	500	138 억	241819	N	N	175	N	N
130	20240405	160532	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2840	35	2	1.25	208847135	74151	71.09	2805	2895	2770	3645	1965	2805	2816.51	0.91	-9730	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	787	10.36	0.94	12	0.27	274.00	3014.00	6190	20230621	-54.12	2750	20240326	3.27	4075	-30.31	20240111	2750	3.27	20240326	6190	-54.12	20230621	2750	3.27	20240326	3.75	N	068050	500	138 억	251373	N	N	175	N	N
131	20240405	150529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2840	35	2	1.25	201083335	71413	68.46	2805	2895	2770	3645	1965	2805	2815.78	0.91	-10406	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	787	10.36	0.94	12	0.26	274.00	3014.00	6190	20230621	-54.12	2750	20240326	3.27	4075	-30.31	20240111	2750	3.27	20240326	6190	-54.12	20230621	2750	3.27	20240326	3.75	N	068050	500	138 억	251373	N	N	0	N	N
132	20240405	140528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2830	25	2	0.89	186227745	66174	63.44	2805	2895	2770	3645	1965	2805	2814.21	0.91	-11034	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	784	10.33	0.94	12	0.24	274.00	3014.00	6190	20230621	-54.28	2750	20240326	2.91	4075	-30.55	20240111	2750	2.91	20240326	6190	-54.28	20230621	2750	2.91	20240326	3.75	N	068050	500	138 억	251373	N	N	0	N	N
133	20240405	130527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2835	30	2	1.07	177024905	62930	60.33	2805	2895	2770	3645	1965	2805	2813.04	0.91	-12595	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	785	10.35	0.94	12	0.23	274.00	3014.00	6190	20230621	-54.20	2750	20240326	3.09	4075	-30.43	20240111	2750	3.09	20240326	6190	-54.20	20230621	2750	3.09	20240326	3.75	N	068050	500	138 억	251373	N	N	0	N	N
134	20240405	120528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2795	-10	5	-0.36	93209930	33453	32.07	2805	2815	2770	3645	1965	2805	2786.30	0.91	-10906	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	774	10.20	0.93	12	0.12	274.00	3014.00	6190	20230621	-54.85	2750	20240326	1.64	4075	-31.41	20240111	2750	1.64	20240326	6190	-54.85	20230621	2750	1.64	20240326	3.75	N	068050	500	138 억	251373	N	N	0	N	N
135	20240405	110531	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2785	-20	5	-0.71	74273610	26642	25.54	2805	2815	2770	3645	1965	2805	2787.84	0.91	-9266	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	771	10.16	0.92	12	0.10	274.00	3014.00	6190	20230621	-55.01	2750	20240326	1.27	4075	-31.66	20240111	2750	1.27	20240326	6190	-55.01	20230621	2750	1.27	20240326	3.75	N	068050	500	138 억	251373	N	N	0	N	N
136	20240405	100448	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2790	-15	5	-0.53	43747815	15666	15.02	2805	2815	2780	3645	1965	2805	2792.53	0.91	-6465	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	773	10.18	0.93	12	0.06	274.00	3014.00	6190	20230621	-54.93	2750	20240326	1.45	4075	-31.53	20240111	2750	1.45	20240326	6190	-54.93	20230621	2750	1.45	20240326	3.75	N	068050	500	138 억	251373	N	N	0	N	N
137	20240405	090522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2790	-15	5	-0.53	5142315	1836	1.76	2805	2815	2790	3645	1965	2805	2800.83	0.91	-1414	2905	2855	2825	2775	2745	2840	2760	138	840	500	2010	5	1	27694076	773	10.18	0.93	12	0.01	274.00	3014.00	6190	20230621	-54.93	2750	20240326	1.45	4075	-31.53	20240111	2750	1.45	20240326	6190	-54.93	20230621	2750	1.45	20240326	3.75	N	068050	500	138 억	251373	N	N	0	N	N
138	20240404	160522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2805	-55	5	-1.92	291357490	103508	173.27	2875	2875	2795	3715	2005	2860	2814.91	1.03	-32560	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	777	10.24	0.93	12	0.37	274.00	3014.00	6190	20230621	-54.68	2750	20240326	2.00	4075	-31.17	20240111	2750	2.00	20240326	6190	-54.68	20230621	2750	2.00	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
139	20240404	150521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2805	-55	5	-1.92	235404140	83538	139.84	2875	2875	2800	3715	2005	2860	2817.93	1.03	-31321	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	777	10.24	0.93	12	0.30	274.00	3014.00	6190	20230621	-54.68	2750	20240326	2.00	4075	-31.17	20240111	2750	2.00	20240326	6190	-54.68	20230621	2750	2.00	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
140	20240404	140521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2805	-55	5	-1.92	173481580	61453	102.87	2875	2875	2805	3715	2005	2860	2823.00	1.03	-23418	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	777	10.24	0.93	12	0.22	274.00	3014.00	6190	20230621	-54.68	2750	20240326	2.00	4075	-31.17	20240111	2750	2.00	20240326	6190	-54.68	20230621	2750	2.00	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
141	20240404	130517	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2810	-50	5	-1.75	148855020	52679	88.18	2875	2875	2810	3715	2005	2860	2825.70	1.03	-20158	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	778	10.26	0.93	12	0.19	274.00	3014.00	6190	20230621	-54.60	2750	20240326	2.18	4075	-31.04	20240111	2750	2.18	20240326	6190	-54.60	20230621	2750	2.18	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
142	20240404	120519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2825	-35	5	-1.22	123639680	43718	73.18	2875	2875	2810	3715	2005	2860	2828.12	1.03	-11839	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	782	10.31	0.94	12	0.16	274.00	3014.00	6190	20230621	-54.36	2750	20240326	2.73	4075	-30.67	20240111	2750	2.73	20240326	6190	-54.36	20230621	2750	2.73	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
143	20240404	110521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2825	-35	5	-1.22	110031875	38901	65.12	2875	2875	2810	3715	2005	2860	2828.51	1.03	-7822	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	782	10.31	0.94	12	0.14	274.00	3014.00	6190	20230621	-54.36	2750	20240326	2.73	4075	-30.67	20240111	2750	2.73	20240326	6190	-54.36	20230621	2750	2.73	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
144	20240404	100521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2840	-20	5	-0.70	37648750	13228	22.14	2875	2875	2835	3715	2005	2860	2846.14	1.03	-4065	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	787	10.36	0.94	12	0.05	274.00	3014.00	6190	20230621	-54.12	2750	20240326	3.27	4075	-30.31	20240111	2750	3.27	20240326	6190	-54.12	20230621	2750	3.27	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
145	20240404	090521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2850	-10	5	-0.35	3508675	1231	2.06	2875	2875	2850	3715	2005	2860	2850.26	1.03	-1230	2926	2892	2866	2832	2806	2910	2850	138	855	500	2050	5	1	27694076	789	10.40	0.95	12	0.00	274.00	3014.00	6190	20230621	-53.96	2750	20240326	3.64	4075	-30.06	20240111	2750	3.64	20240326	6190	-53.96	20230621	2750	3.64	20240326	3.73	N	068050	500	138 억	283933	N	N	0	N	N
146	20240403	160521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2860	-20	5	-0.69	170327415	59728	69.78	2850	2900	2840	3740	2020	2880	2851.58	1.10	-21778	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	792	10.44	0.95	12	0.22	274.00	3014.00	6190	20230621	-53.80	2750	20240326	4.00	4075	-29.82	20240111	2750	4.00	20240326	6190	-53.80	20230621	2750	4.00	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
147	20240403	150518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2850	-30	5	-1.04	153785400	53937	63.02	2850	2900	2840	3740	2020	2880	2851.20	1.10	-19458	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	789	10.40	0.95	12	0.19	274.00	3014.00	6190	20230621	-53.96	2750	20240326	3.64	4075	-30.06	20240111	2750	3.64	20240326	6190	-53.96	20230621	2750	3.64	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
148	20240403	140514	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2860	-20	5	-0.69	130696740	45837	53.55	2850	2900	2840	3740	2020	2880	2851.34	1.10	-13369	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	792	10.44	0.95	12	0.17	274.00	3014.00	6190	20230621	-53.80	2750	20240326	4.00	4075	-29.82	20240111	2750	4.00	20240326	6190	-53.80	20230621	2750	4.00	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
149	20240403	130516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2845	-35	5	-1.22	114073955	40014	46.75	2850	2900	2840	3740	2020	2880	2850.85	1.10	-12854	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	788	10.38	0.94	12	0.14	274.00	3014.00	6190	20230621	-54.04	2750	20240326	3.45	4075	-30.18	20240111	2750	3.45	20240326	6190	-54.04	20230621	2750	3.45	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
150	20240403	120516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2850	-30	5	-1.04	95223380	33395	39.02	2850	2900	2840	3740	2020	2880	2851.43	1.10	-8500	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	789	10.40	0.95	12	0.12	274.00	3014.00	6190	20230621	-53.96	2750	20240326	3.64	4075	-30.06	20240111	2750	3.64	20240326	6190	-53.96	20230621	2750	3.64	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
151	20240403	110515	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2850	-30	5	-1.04	66399280	23280	27.20	2850	2900	2840	3740	2020	2880	2852.20	1.10	-5336	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	789	10.40	0.95	12	0.08	274.00	3014.00	6190	20230621	-53.96	2750	20240326	3.64	4075	-30.06	20240111	2750	3.64	20240326	6190	-53.96	20230621	2750	3.64	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
152	20240403	100517	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2845	-35	5	-1.22	35774765	12567	14.68	2850	2875	2840	3740	2020	2880	2846.72	1.10	-5125	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	788	10.38	0.94	12	0.05	274.00	3014.00	6190	20230621	-54.04	2750	20240326	3.45	4075	-30.18	20240111	2750	3.45	20240326	6190	-54.04	20230621	2750	3.45	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
153	20240403	090518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2845	-35	5	-1.22	3907100	1371	1.60	2850	2875	2845	3740	2020	2880	2849.82	1.10	-220	3000	2940	2895	2835	2790	2917	2812	138	860	500	2070	5	1	27694076	788	10.38	0.94	12	0.00	274.00	3014.00	6190	20230621	-54.04	2750	20240326	3.45	4075	-30.18	20240111	2750	3.45	20240326	6190	-54.04	20230621	2750	3.45	20240326	3.77	N	068050	500	138 억	305697	N	N	30	N	N
154	20240402	160507	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2880	-65	5	-2.21	246340975	85488	82.85	2955	2955	2850	3825	2065	2945	2881.59	1.28	-47753	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	798	10.51	0.96	12	0.31	274.00	3014.00	6190	20230621	-53.47	2750	20240326	4.73	4075	-29.33	20240111	2750	4.73	20240326	6190	-53.47	20230621	2750	4.73	20240326	3.75	N	068050	500	138 억	353950	N	N	30	N	N
155	20240402	150514	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2875	-70	5	-2.38	219366160	76069	73.72	2955	2955	2860	3825	2065	2945	2883.78	1.28	-45648	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	796	10.49	0.95	12	0.27	274.00	3014.00	6190	20230621	-53.55	2750	20240326	4.55	4075	-29.45	20240111	2750	4.55	20240326	6190	-53.55	20230621	2750	4.55	20240326	3.75	N	068050	500	138 억	353950	N	N	150	N	N
156	20240402	140517	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2870	-75	5	-2.55	177950710	61626	59.73	2955	2955	2860	3825	2065	2945	2887.59	1.28	-40062	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	795	10.47	0.95	12	0.22	274.00	3014.00	6190	20230621	-53.63	2750	20240326	4.36	4075	-29.57	20240111	2750	4.36	20240326	6190	-53.63	20230621	2750	4.36	20240326	3.75	N	068050	500	138 억	353950	N	N	150	N	N
157	20240402	130508	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2885	-60	5	-2.04	135868825	46966	45.52	2955	2955	2875	3825	2065	2945	2892.92	1.28	-37630	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	799	10.53	0.96	12	0.17	274.00	3014.00	6190	20230621	-53.39	2750	20240326	4.91	4075	-29.20	20240111	2750	4.91	20240326	6190	-53.39	20230621	2750	4.91	20240326	3.75	N	068050	500	138 억	353950	N	N	150	N	N
158	20240402	120508	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2900	-45	5	-1.53	94252900	32523	31.52	2955	2955	2880	3825	2065	2945	2898.04	1.28	-23298	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	803	10.58	0.96	12	0.12	274.00	3014.00	6190	20230621	-53.15	2750	20240326	5.45	4075	-28.83	20240111	2750	5.45	20240326	6190	-53.15	20230621	2750	5.45	20240326	3.75	N	068050	500	138 억	353950	N	N	150	N	N
159	20240402	110509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2900	-45	5	-1.53	72439790	24971	24.20	2955	2955	2885	3825	2065	2945	2900.96	1.28	-17783	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	803	10.58	0.96	12	0.09	274.00	3014.00	6190	20230621	-53.15	2750	20240326	5.45	4075	-28.83	20240111	2750	5.45	20240326	6190	-53.15	20230621	2750	5.45	20240326	3.75	N	068050	500	138 억	353950	N	N	150	N	N
160	20240402	100510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2895	-50	5	-1.70	49640165	17082	16.56	2955	2955	2890	3825	2065	2945	2905.99	1.28	-12139	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	802	10.57	0.96	12	0.06	274.00	3014.00	6190	20230621	-53.23	2750	20240326	5.27	4075	-28.96	20240111	2750	5.27	20240326	6190	-53.23	20230621	2750	5.27	20240326	3.75	N	068050	500	138 억	353950	N	N	150	N	N
161	20240402	090509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2925	-20	5	-0.68	1283300	437	0.42	2955	2955	2925	3825	2065	2945	2936.61	1.28	-376	3008	2976	2923	2891	2838	2992	2907	138	880	500	2120	5	1	27694076	810	10.68	0.97	12	0.00	274.00	3014.00	6190	20230621	-52.75	2750	20240326	6.36	4075	-28.22	20240111	2750	6.36	20240326	6190	-52.75	20230621	2750	6.36	20240326	3.75	N	068050	500	138 억	353950	N	N	150	N	N
162	20240401	160507	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2945	80	2	2.79	299558415	102976	67.83	2905	2955	2870	3720	2010	2865	2908.66	1.07	58114	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	816	10.75	0.98	12	0.37	274.00	3014.00	6190	20230621	-52.42	2750	20240326	7.09	4075	-27.73	20240111	2750	7.09	20240326	6190	-52.42	20230621	2750	7.09	20240326	3.77	N	068050	500	138 억	295835	N	N	150	N	N
163	20240401	150509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2940	75	2	2.62	289238150	99469	65.52	2905	2955	2870	3720	2010	2865	2907.82	1.07	56505	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	814	10.73	0.98	12	0.36	274.00	3014.00	6190	20230621	-52.50	2750	20240326	6.91	4075	-27.85	20240111	2750	6.91	20240326	6190	-52.50	20230621	2750	6.91	20240326	3.77	N	068050	500	138 억	295835	N	N	1	N	N
164	20240401	140506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2945	80	2	2.79	259291835	89277	58.81	2905	2955	2870	3720	2010	2865	2904.35	1.07	50730	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	816	10.75	0.98	12	0.32	274.00	3014.00	6190	20230621	-52.42	2750	20240326	7.09	4075	-27.73	20240111	2750	7.09	20240326	6190	-52.42	20230621	2750	7.09	20240326	3.77	N	068050	500	138 억	295835	N	N	1	N	N
165	20240401	130506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2940	75	2	2.62	239463360	82548	54.38	2905	2950	2870	3720	2010	2865	2900.90	1.07	46651	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	814	10.73	0.98	12	0.30	274.00	3014.00	6190	20230621	-52.50	2750	20240326	6.91	4075	-27.85	20240111	2750	6.91	20240326	6190	-52.50	20230621	2750	6.91	20240326	3.77	N	068050	500	138 억	295835	N	N	1	N	N
166	20240401	120510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2930	65	2	2.27	213221135	73610	48.49	2905	2945	2870	3720	2010	2865	2896.63	1.07	40463	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	811	10.69	0.97	12	0.27	274.00	3014.00	6190	20230621	-52.67	2750	20240326	6.55	4075	-28.10	20240111	2750	6.55	20240326	6190	-52.67	20230621	2750	6.55	20240326	3.77	N	068050	500	138 억	295835	N	N	1	N	N
167	20240401	110507	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2920	55	2	1.92	181009495	62622	41.25	2905	2945	2870	3720	2010	2865	2890.51	1.07	33208	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	809	10.66	0.97	12	0.23	274.00	3014.00	6190	20230621	-52.83	2750	20240326	6.18	4075	-28.34	20240111	2750	6.18	20240326	6190	-52.83	20230621	2750	6.18	20240326	3.77	N	068050	500	138 억	295835	N	N	1	N	N
168	20240401	100504	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2900	35	2	1.22	131435280	45674	30.09	2905	2905	2870	3720	2010	2865	2877.68	1.07	27143	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	803	10.58	0.96	12	0.16	274.00	3014.00	6190	20230621	-53.15	2750	20240326	5.45	4075	-28.83	20240111	2750	5.45	20240326	6190	-53.15	20230621	2750	5.45	20240326	3.77	N	068050	500	138 억	295835	N	N	1	N	N
169	20240401	090505	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2890	25	2	0.87	4566605	1575	1.04	2905	2905	2870	3720	2010	2865	2899.43	1.07	-512	2995	2930	2875	2810	2755	2902	2782	138	855	500	2060	5	1	27694076	800	10.55	0.96	12	0.01	274.00	3014.00	6190	20230621	-53.31	2750	20240326	5.09	4075	-29.08	20240111	2750	5.09	20240326	6190	-53.31	20230621	2750	5.09	20240326	3.77	N	068050	500	138 억	295835	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History