KissMeData/068050/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	20240329	160615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2865	-75	5	-2.55	435285440	151758	186.67	2915	2940	2820	3820	2060	2940	2868.30	1.13	-21501	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	793	10.46	0.95	12	0.55	274.00	3014.00	6190	20230621	-53.72	2750	20240326	4.18	4075	-29.69	20240111	2750	4.18	20240326	6190	-53.72	20230621	2750	4.18	20240326	3.74	N	068050	500	138 억	313523	N	N	1	N	N
3	20240329	150617	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2850	-90	5	-3.06	417365015	145493	178.96	2915	2940	2820	3820	2060	2940	2868.63	1.13	-19502	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	789	10.40	0.95	12	0.53	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	3.74	N	068050	500	138 억	313523	N	N	67	N	N
4	20240329	140612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2865	-75	5	-2.55	306712185	106549	131.06	2915	2940	2850	3820	2060	2940	2878.60	1.13	-15115	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	793	10.46	0.95	12	0.38	274.00	3014.00	6190	20230621	-53.72	2750	20240326	4.18	4075	-29.69	20240111	2750	4.18	20240326	6190	-53.72	20230621	2750	4.18	20240326	3.74	N	068050	500	138 억	313523	N	N	67	N	N
5	20240329	130604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2895	-45	5	-1.53	142233410	49048	60.33	2915	2940	2885	3820	2060	2940	2899.88	1.13	-22711	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	802	10.57	0.96	12	0.18	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	3.74	N	068050	500	138 억	313523	N	N	67	N	N
6	20240329	120610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2890	-50	5	-1.70	127314290	43886	53.98	2915	2940	2885	3820	2060	2940	2901.02	1.13	-21232	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	800	10.55	0.96	12	0.16	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	3.74	N	068050	500	138 억	313523	N	N	67	N	N
7	20240329	110602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2900	-40	5	-1.36	84954310	29243	35.97	2915	2940	2895	3820	2060	2940	2905.12	1.13	-12869	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	803	10.58	0.96	12	0.11	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	3.74	N	068050	500	138 억	313523	N	N	67	N	N
8	20240329	100604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2900	-40	5	-1.36	49932285	17182	21.13	2915	2940	2900	3820	2060	2940	2906.08	1.13	-8168	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	803	10.58	0.96	12	0.06	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	3.74	N	068050	500	138 억	313523	N	N	67	N	N
9	20240329	090601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2940	0	3	0.00	2386090	818	1.01	2915	2940	2915	3820	2060	2940	2916.98	1.13	-237	3016	2977	2951	2912	2886	2972	2907	138	880	500	2110	5	1	27694076	814	10.73	0.98	12	0.00	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	3.74	N	068050	500	138 억	313523	N	N	67	N	N
10	20240328	160608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2940	-25	5	-0.84	233933110	79168	42.05	2940	2990	2925	3850	2080	2965	2954.90	1.29	-43588	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	814	10.73	0.98	12	0.29	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	3.75	N	068050	500	138 억	356952	N	N	67	N	N
11	20240328	150609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2935	-30	5	-1.01	220867920	74712	39.68	2940	2990	2935	3850	2080	2965	2956.26	1.29	-41316	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	813	10.71	0.97	12	0.27	274.00	3014.00	6190	20230621	-52.58	2750	20240326	6.73	4075	-27.98	20240111	2750	6.73	20240326	6190	-52.58	20230621	2750	6.73	20240326	3.75	N	068050	500	138 억	356952	N	N	0	N	N
12	20240328	140601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2950	-15	5	-0.51	175302070	59226	31.46	2940	2990	2940	3850	2080	2965	2959.88	1.29	-34015	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	817	10.77	0.98	12	0.21	274.00	3014.00	6190	20230621	-52.34	2750	20240326	7.27	4075	-27.61	20240111	2750	7.27	20240326	6190	-52.34	20230621	2750	7.27	20240326	3.75	N	068050	500	138 억	356952	N	N	0	N	N
13	20240328	130559	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2955	-10	5	-0.34	129918745	43818	23.27	2940	2990	2940	3850	2080	2965	2964.96	1.29	-20145	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	818	10.78	0.98	12	0.16	274.00	3014.00	6190	20230621	-52.26	2750	20240326	7.45	4075	-27.48	20240111	2750	7.45	20240326	6190	-52.26	20230621	2750	7.45	20240326	3.75	N	068050	500	138 억	356952	N	N	0	N	N
14	20240328	120605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2965	0	3	0.00	110111590	37121	19.72	2940	2990	2940	3850	2080	2965	2966.29	1.29	-14024	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	821	10.82	0.98	12	0.13	274.00	3014.00	6190	20230621	-52.10	2750	20240326	7.82	4075	-27.24	20240111	2750	7.82	20240326	6190	-52.10	20230621	2750	7.82	20240326	3.75	N	068050	500	138 억	356952	N	N	0	N	N
15	20240328	110604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2965	0	3	0.00	84627940	28530	15.15	2940	2990	2940	3850	2080	2965	2966.28	1.29	-10969	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	821	10.82	0.98	12	0.10	274.00	3014.00	6190	20230621	-52.10	2750	20240326	7.82	4075	-27.24	20240111	2750	7.82	20240326	6190	-52.10	20230621	2750	7.82	20240326	3.75	N	068050	500	138 억	356952	N	N	0	N	N
16	20240328	100559	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2970	5	2	0.17	27417455	9253	4.91	2940	2990	2940	3850	2080	2965	2963.09	1.29	-4944	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	823	10.84	0.99	12	0.03	274.00	3014.00	6190	20230621	-52.02	2750	20240326	8.00	4075	-27.12	20240111	2750	8.00	20240326	6190	-52.02	20230621	2750	8.00	20240326	3.75	N	068050	500	138 억	356952	N	N	0	N	N
17	20240328	090613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	-5	5	-0.17	2831385	959	0.51	2940	2990	2940	3850	2080	2965	2952.43	1.29	-445	3105	3035	2970	2900	2835	3070	2935	138	885	500	2130	5	1	27694076	820	10.80	0.98	12	0.00	274.00	3014.00	6190	20230621	-52.18	2750	20240326	7.64	4075	-27.36	20240111	2750	7.64	20240326	6190	-52.18	20230621	2750	7.64	20240326	3.75	N	068050	500	138 억	356952	N	N	0	N	N
18	20240327	160611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2965	65	2	2.24	560027930	187343	84.82	2905	3040	2905	3770	2030	2900	2989.33	1.28	3653	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	821	10.82	0.98	12	0.68	274.00	3014.00	6190	20230621	-52.10	2750	20240326	7.82	4075	-27.24	20240111	2750	7.82	20240326	6190	-52.10	20230621	2750	7.82	20240326	3.70	N	068050	500	138 억	353458	N	N	46	N	N
19	20240327	150612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2970	70	2	2.41	547984865	183286	82.99	2905	3040	2905	3770	2030	2900	2989.78	1.28	4570	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	823	10.84	0.99	12	0.66	274.00	3014.00	6190	20230621	-52.02	2750	20240326	8.00	4075	-27.12	20240111	2750	8.00	20240326	6190	-52.02	20230621	2750	8.00	20240326	3.70	N	068050	500	138 억	353458	N	N	46	N	N
20	20240327	140611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2945	45	2	1.55	519296675	173614	78.61	2905	3040	2905	3770	2030	2900	2991.10	1.28	6675	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	816	10.75	0.98	12	0.63	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	3.70	N	068050	500	138 억	353458	N	N	46	N	N
21	20240327	130612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2970	70	2	2.41	464025340	154901	70.14	2905	3040	2905	3770	2030	2900	2995.63	1.28	4324	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	823	10.84	0.99	12	0.56	274.00	3014.00	6190	20230621	-52.02	2750	20240326	8.00	4075	-27.12	20240111	2750	8.00	20240326	6190	-52.02	20230621	2750	8.00	20240326	3.70	N	068050	500	138 억	353458	N	N	46	N	N
22	20240327	120613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2980	80	2	2.76	442442400	147618	66.84	2905	3040	2905	3770	2030	2900	2997.21	1.28	3185	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	825	10.88	0.99	12	0.53	274.00	3014.00	6190	20230621	-51.86	2750	20240326	8.36	4075	-26.87	20240111	2750	8.36	20240326	6190	-51.86	20230621	2750	8.36	20240326	3.70	N	068050	500	138 억	353458	N	N	46	N	N
23	20240327	110611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2995	95	2	3.28	413180150	137782	62.38	2905	3040	2905	3770	2030	2900	2998.80	1.28	8324	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	829	10.93	0.99	12	0.50	274.00	3014.00	6190	20230621	-51.62	2750	20240326	8.91	4075	-26.50	20240111	2750	8.91	20240326	6190	-51.62	20230621	2750	8.91	20240326	3.70	N	068050	500	138 억	353458	N	N	46	N	N
24	20240327	100606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3030	130	2	4.48	294673930	98329	44.52	2905	3040	2905	3770	2030	2900	2996.82	1.28	15045	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	839	11.06	1.01	12	0.36	274.00	3014.00	6190	20230621	-51.05	2750	20240326	10.18	4075	-25.64	20240111	2750	10.18	20240326	6190	-51.05	20230621	2750	10.18	20240326	3.70	N	068050	500	138 억	353458	N	N	46	N	N
25	20240327	090612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	60	2	2.07	42575060	14453	6.54	2905	2965	2905	3770	2030	2900	2945.76	1.28	6713	3046	2972	2861	2787	2676	2917	2732	138	870	500	2080	5	1	27694076	820	10.80	0.98	12	0.05	274.00	3014.00	6190	20230621	-52.18	2750	20240326	7.64	4075	-27.36	20240111	2750	7.64	20240326	6190	-52.18	20230621	2750	7.64	20240326	3.70	N	068050	500	138 억	353458	N	N	46	N	N
26	20240326	160515	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2900	-20	5	-0.68	636625570	220681	236.74	2920	2935	2750	3795	2045	2920	2884.82	1.07	56063	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	803	10.58	0.96	12	0.80	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	3.83	N	068050	500	138 억	297395	N	N	46	N	N
27	20240326	150603	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2910	-10	5	-0.34	613258740	212648	228.13	2920	2935	2750	3795	2045	2920	2883.91	1.07	53317	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	806	10.62	0.97	12	0.77	274.00	3014.00	6190	20230621	-52.99	2750	20240326	5.82	4075	-28.59	20240111	2750	5.82	20240326	6190	-52.99	20230621	2750	5.82	20240326	3.83	N	068050	500	138 억	297395	N	N	148	N	N
28	20240326	140600	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2920	0	3	0.00	600684165	208332	223.50	2920	2935	2750	3795	2045	2920	2883.30	1.07	51149	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	809	10.66	0.97	12	0.75	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	3.83	N	068050	500	138 억	297395	N	N	148	N	N
29	20240326	130558	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2910	-10	5	-0.34	532315350	184782	198.23	2920	2935	2750	3795	2045	2920	2880.77	1.07	43262	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	806	10.62	0.97	12	0.67	274.00	3014.00	6190	20230621	-52.99	2750	20240326	5.82	4075	-28.59	20240111	2750	5.82	20240326	6190	-52.99	20230621	2750	5.82	20240326	3.83	N	068050	500	138 억	297395	N	N	148	N	N
30	20240326	120601	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2910	-10	5	-0.34	473579755	164612	176.59	2920	2935	2750	3795	2045	2920	2876.95	1.07	33726	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	806	10.62	0.97	12	0.59	274.00	3014.00	6190	20230621	-52.99	2750	20240326	5.82	4075	-28.59	20240111	2750	5.82	20240326	6190	-52.99	20230621	2750	5.82	20240326	3.83	N	068050	500	138 억	297395	N	N	148	N	N
31	20240326	110555	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2900	-20	5	-0.68	457703695	159148	170.73	2920	2935	2750	3795	2045	2920	2875.96	1.07	30286	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	803	10.58	0.96	12	0.57	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	3.83	N	068050	500	138 억	297395	N	N	148	N	N
32	20240326	100602	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2900	-20	5	-0.68	435759375	151576	162.61	2920	2935	2750	3795	2045	2920	2874.86	1.07	27949	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	803	10.58	0.96	12	0.55	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	3.83	N	068050	500	138 억	297395	N	N	148	N	N
33	20240326	090601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2910	-10	5	-0.34	10054310	3448	3.70	2920	2935	2905	3795	2045	2920	2915.98	1.07	-1362	2973	2946	2918	2891	2863	2932	2877	138	875	500	2100	5	1	27694076	806	10.62	0.97	12	0.01	274.00	3014.00	6190	20230621	-52.99	2860	20240322	1.75	4075	-28.59	20240111	2860	1.75	20240322	6190	-52.99	20230621	2860	1.75	20240322	3.83	N	068050	500	138 억	297395	N	N	148	N	N
34	20240325	160620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2920	0	3	0.00	271313085	93195	50.96	2930	2945	2890	3795	2045	2920	2911.24	1.04	9028	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	809	10.66	0.97	12	0.34	274.00	3014.00	6190	20230621	-52.83	2860	20240322	2.10	4075	-28.34	20240111	2860	2.10	20240322	6190	-52.83	20230621	2860	2.10	20240322	3.98	N	068050	500	138 억	288367	N	N	148	N	N
35	20240325	150624	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2915	-5	5	-0.17	255650490	87814	48.01	2930	2945	2890	3795	2045	2920	2911.27	1.04	8367	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	807	10.64	0.97	12	0.32	274.00	3014.00	6190	20230621	-52.91	2860	20240322	1.92	4075	-28.47	20240111	2860	1.92	20240322	6190	-52.91	20230621	2860	1.92	20240322	3.98	N	068050	500	138 억	288367	N	N	0	N	N
36	20240325	140622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2905	-15	5	-0.51	205235605	70426	38.51	2930	2945	2890	3795	2045	2920	2914.20	1.04	2465	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	805	10.60	0.96	12	0.25	274.00	3014.00	6190	20230621	-53.07	2860	20240322	1.57	4075	-28.71	20240111	2860	1.57	20240322	6190	-53.07	20230621	2860	1.57	20240322	3.98	N	068050	500	138 억	288367	N	N	0	N	N
37	20240325	130624	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2925	5	2	0.17	148615320	50903	27.83	2930	2945	2905	3795	2045	2920	2919.58	1.04	153	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	810	10.68	0.97	12	0.18	274.00	3014.00	6190	20230621	-52.75	2860	20240322	2.27	4075	-28.22	20240111	2860	2.27	20240322	6190	-52.75	20230621	2860	2.27	20240322	3.98	N	068050	500	138 억	288367	N	N	0	N	N
38	20240325	120626	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2925	5	2	0.17	119314085	40843	22.33	2930	2945	2905	3795	2045	2920	2921.29	1.04	218	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	810	10.68	0.97	12	0.15	274.00	3014.00	6190	20230621	-52.75	2860	20240322	2.27	4075	-28.22	20240111	2860	2.27	20240322	6190	-52.75	20230621	2860	2.27	20240322	3.98	N	068050	500	138 억	288367	N	N	0	N	N
39	20240325	110623	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2930	10	2	0.34	100723270	34481	18.85	2930	2945	2905	3795	2045	2920	2921.12	1.04	2728	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	811	10.69	0.97	12	0.12	274.00	3014.00	6190	20230621	-52.67	2860	20240322	2.45	4075	-28.10	20240111	2860	2.45	20240322	6190	-52.67	20230621	2860	2.45	20240322	3.98	N	068050	500	138 억	288367	N	N	0	N	N
40	20240325	100623	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2915	-5	5	-0.17	83742670	28670	15.68	2930	2945	2905	3795	2045	2920	2920.92	1.04	2266	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	807	10.64	0.97	12	0.10	274.00	3014.00	6190	20230621	-52.91	2860	20240322	1.92	4075	-28.47	20240111	2860	1.92	20240322	6190	-52.91	20230621	2860	1.92	20240322	3.98	N	068050	500	138 억	288367	N	N	0	N	N
41	20240325	090624	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2915	-5	5	-0.17	13125485	4506	2.46	2930	2930	2905	3795	2045	2920	2912.89	1.04	1247	2980	2950	2905	2875	2830	2965	2890	138	875	500	2100	5	1	27694076	807	10.64	0.97	12	0.02	274.00	3014.00	6190	20230621	-52.91	2860	20240322	1.92	4075	-28.47	20240111	2860	1.92	20240322	6190	-52.91	20230621	2860	1.92	20240322	3.98	N	068050	500	138 억	288367	N	N	0	N	N
42	20240322	160623	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2920	20	2	0.69	525670120	181692	95.79	2900	2935	2860	3770	2030	2900	2893.15	0.75	81892	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	809	10.66	0.97	12	0.66	274.00	3014.00	6190	20230621	-52.83	2860	20240322	2.10	4075	-28.34	20240111	2860	2.10	20240322	6190	-52.83	20230621	2860	2.10	20240322	3.94	N	068050	500	138 억	206475	N	N	19	N	N
43	20240322	150625	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2920	20	2	0.69	511346230	176794	93.21	2900	2930	2860	3770	2030	2900	2892.33	0.75	79819	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	809	10.66	0.97	12	0.64	274.00	3014.00	6190	20230621	-52.83	2860	20240322	2.10	4075	-28.34	20240111	2860	2.10	20240322	6190	-52.83	20230621	2860	2.10	20240322	3.94	N	068050	500	138 억	206475	N	N	19	N	N
44	20240322	140619	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2920	20	2	0.69	464415335	160735	84.74	2900	2925	2860	3770	2030	2900	2889.32	0.75	72939	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	809	10.66	0.97	12	0.58	274.00	3014.00	6190	20230621	-52.83	2860	20240322	2.10	4075	-28.34	20240111	2860	2.10	20240322	6190	-52.83	20230621	2860	2.10	20240322	3.94	N	068050	500	138 억	206475	N	N	19	N	N
45	20240322	130622	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2900	0	3	0.00	419639345	145341	76.63	2900	2925	2860	3770	2030	2900	2887.27	0.75	60007	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	803	10.58	0.96	12	0.52	274.00	3014.00	6190	20230621	-53.15	2860	20240322	1.40	4075	-28.83	20240111	2860	1.40	20240322	6190	-53.15	20230621	2860	1.40	20240322	3.94	N	068050	500	138 억	206475	N	N	19	N	N
46	20240322	120617	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2915	15	2	0.52	311413695	107888	56.88	2900	2920	2860	3770	2030	2900	2886.45	0.75	45710	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	807	10.64	0.97	12	0.39	274.00	3014.00	6190	20230621	-52.91	2860	20240322	1.92	4075	-28.47	20240111	2860	1.92	20240322	6190	-52.91	20230621	2860	1.92	20240322	3.94	N	068050	500	138 억	206475	N	N	19	N	N
47	20240322	110623	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2885	-15	5	-0.52	224523365	78001	41.12	2900	2905	2860	3770	2030	2900	2878.47	0.75	19908	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	799	10.53	0.96	12	0.28	274.00	3014.00	6190	20230621	-53.39	2860	20240322	0.87	4075	-29.20	20240111	2860	0.87	20240322	6190	-53.39	20230621	2860	0.87	20240322	3.94	N	068050	500	138 억	206475	N	N	19	N	N
48	20240322	100618	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2890	-10	5	-0.34	104655120	36290	19.13	2900	2905	2870	3770	2030	2900	2883.86	0.75	4596	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	800	10.55	0.96	12	0.13	274.00	3014.00	6190	20230621	-53.31	2870	20240322	0.70	4075	-29.08	20240111	2870	0.70	20240322	6190	-53.31	20230621	2870	0.70	20240322	3.94	N	068050	500	138 억	206475	N	N	19	N	N
49	20240322	090617	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2900	0	3	0.00	5283695	1822	0.96	2900	2900	2895	3770	2030	2900	2899.94	0.75	-242	3083	2991	2933	2841	2783	2962	2812	138	870	500	2080	5	1	27694076	803	10.58	0.96	12	0.01	274.00	3014.00	6190	20230621	-53.15	2870	20240320	1.05	4075	-28.83	20240111	2870	1.05	20240320	6190	-53.15	20230621	2870	1.05	20240320	3.94	N	068050	500	138 억	206475	N	N	19	N	N
50	20240321	160620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2900	-45	5	-1.53	546046455	186217	116.39	2960	3025	2875	3825	2065	2945	2932.35	0.66	23514	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	803	-126.09	1.08	12	0.67	-23.00	2674.00	6190	20230621	-53.15	2870	20240320	1.05	4075	-28.83	20240111	2870	1.05	20240320	6190	-53.15	20230621	2870	1.05	20240320	3.87	N	068050	500	138 억	182961	N	N	19	N	N
51	20240321	150619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2910	-35	5	-1.19	519274855	176984	110.62	2960	3025	2875	3825	2065	2945	2934.02	0.66	23534	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	806	-126.52	1.09	12	0.64	-23.00	2674.00	6190	20230621	-52.99	2870	20240320	1.39	4075	-28.59	20240111	2870	1.39	20240320	6190	-52.99	20230621	2870	1.39	20240320	3.87	N	068050	500	138 억	182961	N	N	0	N	N
52	20240321	140619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2915	-30	5	-1.02	424396795	144314	90.20	2960	3025	2875	3825	2065	2945	2940.79	0.66	12726	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	807	-126.74	1.09	12	0.52	-23.00	2674.00	6190	20230621	-52.91	2870	20240320	1.57	4075	-28.47	20240111	2870	1.57	20240320	6190	-52.91	20230621	2870	1.57	20240320	3.87	N	068050	500	138 억	182961	N	N	0	N	N
53	20240321	130613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2940	-5	5	-0.17	266469880	90011	56.26	2960	3025	2925	3825	2065	2945	2960.41	0.66	12288	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	814	-127.83	1.10	12	0.33	-23.00	2674.00	6190	20230621	-52.50	2870	20240320	2.44	4075	-27.85	20240111	2870	2.44	20240320	6190	-52.50	20230621	2870	2.44	20240320	3.87	N	068050	500	138 억	182961	N	N	0	N	N
54	20240321	120619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2945	0	3	0.00	250371765	84534	52.84	2960	3025	2925	3825	2065	2945	2961.79	0.66	11279	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	816	-128.04	1.10	12	0.31	-23.00	2674.00	6190	20230621	-52.42	2870	20240320	2.61	4075	-27.73	20240111	2870	2.61	20240320	6190	-52.42	20230621	2870	2.61	20240320	3.87	N	068050	500	138 억	182961	N	N	0	N	N
55	20240321	110616	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2945	0	3	0.00	201200735	67765	42.36	2960	3025	2925	3825	2065	2945	2969.10	0.66	7433	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	816	-128.04	1.10	12	0.24	-23.00	2674.00	6190	20230621	-52.42	2870	20240320	2.61	4075	-27.73	20240111	2870	2.61	20240320	6190	-52.42	20230621	2870	2.61	20240320	3.87	N	068050	500	138 억	182961	N	N	0	N	N
56	20240321	100620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2980	35	2	1.19	112996020	37820	23.64	2960	3025	2960	3825	2065	2945	2987.73	0.66	4191	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	825	-129.57	1.11	12	0.14	-23.00	2674.00	6190	20230621	-51.86	2870	20240320	3.83	4075	-26.87	20240111	2870	3.83	20240320	6190	-51.86	20230621	2870	3.83	20240320	3.87	N	068050	500	138 억	182961	N	N	0	N	N
57	20240321	090622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3000	55	2	1.87	31914245	10710	6.69	2960	3000	2960	3825	2065	2945	2979.85	0.66	397	2995	2970	2920	2895	2845	2982	2907	138	880	500	2120	5	1	27694076	831	-130.43	1.12	12	0.04	-23.00	2674.00	6190	20230621	-51.53	2870	20240320	4.53	4075	-26.38	20240111	2870	4.53	20240320	6190	-51.53	20230621	2870	4.53	20240320	3.87	N	068050	500	138 억	182961	N	N	0	N	N
58	20240320	160612	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2945	0	3	0.00	465309465	159991	134.79	2945	2945	2870	3825	2065	2945	2908.34	0.75	-25702	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	816	-128.04	1.10	12	0.58	-23.00	2674.00	6190	20230621	-52.42	2870	20240320	2.61	4075	-27.73	20240111	2870	2.61	20240320	6190	-52.42	20230621	2870	2.61	20240320	3.86	N	068050	500	138 억	208549	N	N	0	N	N
59	20240320	150614	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2910	-35	5	-1.19	319993510	110358	92.97	2945	2945	2870	3825	2065	2945	2899.57	0.75	-12828	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	806	-126.52	1.09	12	0.40	-23.00	2674.00	6190	20230621	-52.99	2870	20240320	1.39	4075	-28.59	20240111	2870	1.39	20240320	6190	-52.99	20230621	2870	1.39	20240320	3.86	N	068050	500	138 억	208549	N	N	0	N	N
60	20240320	140618	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2900	-45	5	-1.53	262416300	90479	76.23	2945	2945	2870	3825	2065	2945	2900.28	0.75	-13070	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	803	-126.09	1.08	12	0.33	-23.00	2674.00	6190	20230621	-53.15	2870	20240320	1.05	4075	-28.83	20240111	2870	1.05	20240320	6190	-53.15	20230621	2870	1.05	20240320	3.86	N	068050	500	138 억	208549	N	N	0	N	N
61	20240320	130620	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2910	-35	5	-1.19	251698550	86774	73.11	2945	2945	2870	3825	2065	2945	2900.60	0.75	-11980	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	806	-126.52	1.09	12	0.31	-23.00	2674.00	6190	20230621	-52.99	2870	20240320	1.39	4075	-28.59	20240111	2870	1.39	20240320	6190	-52.99	20230621	2870	1.39	20240320	3.86	N	068050	500	138 억	208549	N	N	0	N	N
62	20240320	120613	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2905	-40	5	-1.36	151155225	51982	43.79	2945	2945	2900	3825	2065	2945	2907.80	0.75	-10032	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	805	-126.30	1.09	12	0.19	-23.00	2674.00	6190	20230621	-53.07	2900	20240320	0.17	4075	-28.71	20240111	2900	0.17	20240320	6190	-53.07	20230621	2900	0.17	20240320	3.86	N	068050	500	138 억	208549	N	N	0	N	N
63	20240320	110615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2920	-25	5	-0.85	51244905	17556	14.79	2945	2945	2905	3825	2065	2945	2918.87	0.75	-8784	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	809	-126.96	1.09	12	0.06	-23.00	2674.00	6190	20230621	-52.83	2900	20240318	0.69	4075	-28.34	20240111	2900	0.69	20240318	6190	-52.83	20230621	2900	0.69	20240318	3.86	N	068050	500	138 억	208549	N	N	0	N	N
64	20240320	100613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2935	-10	5	-0.34	20854480	7125	6.00	2945	2945	2915	3825	2065	2945	2926.82	0.75	-1708	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	813	-127.61	1.10	12	0.03	-23.00	2674.00	6190	20230621	-52.58	2900	20240318	1.21	4075	-27.98	20240111	2900	1.21	20240318	6190	-52.58	20230621	2900	1.21	20240318	3.86	N	068050	500	138 억	208549	N	N	0	N	N
65	20240320	090612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2935	-10	5	-0.34	2433380	827	0.70	2945	2945	2920	3825	2065	2945	2942.25	0.75	-399	3001	2972	2936	2907	2871	2987	2922	138	880	500	2120	5	1	27694076	813	-127.61	1.10	12	0.00	-23.00	2674.00	6190	20230621	-52.58	2900	20240318	1.21	4075	-27.98	20240111	2900	1.21	20240318	6190	-52.58	20230621	2900	1.21	20240318	3.86	N	068050	500	138 억	208549	N	N	0	N	N
66	20240319	160605	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2945	-15	5	-0.51	335283515	114405	144.85	2940	2965	2900	3845	2075	2960	2930.63	0.77	-4341	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	816	-128.04	1.10	12	0.41	-23.00	2674.00	6190	20230621	-52.42	2900	20240319	1.55	4075	-27.73	20240111	2900	1.55	20240319	6190	-52.42	20230621	2900	1.55	20240319	3.87	N	068050	500	138 억	212890	N	N	22	N	N
67	20240319	150614	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2920	-40	5	-1.35	259147715	88310	111.81	2940	2965	2900	3845	2075	2960	2934.52	0.77	-5883	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	809	-126.96	1.09	12	0.32	-23.00	2674.00	6190	20230621	-52.83	2900	20240319	0.69	4075	-28.34	20240111	2900	0.69	20240319	6190	-52.83	20230621	2900	0.69	20240319	3.87	N	068050	500	138 억	212890	N	N	22	N	N
68	20240319	140615	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2910	-50	5	-1.69	241388265	82220	104.10	2940	2965	2900	3845	2075	2960	2935.88	0.77	-3734	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	806	-126.52	1.09	12	0.30	-23.00	2674.00	6190	20230621	-52.99	2900	20240319	0.34	4075	-28.59	20240111	2900	0.34	20240319	6190	-52.99	20230621	2900	0.34	20240319	3.87	N	068050	500	138 억	212890	N	N	22	N	N
69	20240319	130545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2955	-5	5	-0.17	140133220	47488	60.12	2940	2965	2940	3845	2075	2960	2950.92	0.77	-368	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	818	-128.48	1.11	12	0.17	-23.00	2674.00	6190	20230621	-52.26	2900	20240318	1.90	4075	-27.48	20240111	2900	1.90	20240318	6190	-52.26	20230621	2900	1.90	20240318	3.87	N	068050	500	138 억	212890	N	N	22	N	N
70	20240319	120611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	0	3	0.00	125158510	42400	53.68	2940	2965	2940	3845	2075	2960	2951.85	0.77	3172	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	820	-128.70	1.11	12	0.15	-23.00	2674.00	6190	20230621	-52.18	2900	20240318	2.07	4075	-27.36	20240111	2900	2.07	20240318	6190	-52.18	20230621	2900	2.07	20240318	3.87	N	068050	500	138 억	212890	N	N	22	N	N
71	20240319	110609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2965	5	2	0.17	120355495	40775	51.62	2940	2965	2940	3845	2075	2960	2951.70	0.77	2841	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	821	-128.91	1.11	12	0.15	-23.00	2674.00	6190	20230621	-52.10	2900	20240318	2.24	4075	-27.24	20240111	2900	2.24	20240318	6190	-52.10	20230621	2900	2.24	20240318	3.87	N	068050	500	138 억	212890	N	N	22	N	N
72	20240319	100613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	0	3	0.00	71521665	24259	30.71	2940	2965	2940	3845	2075	2960	2948.25	0.77	272	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	820	-128.70	1.11	12	0.09	-23.00	2674.00	6190	20230621	-52.18	2900	20240318	2.07	4075	-27.36	20240111	2900	2.07	20240318	6190	-52.18	20230621	2900	2.07	20240318	3.87	N	068050	500	138 억	212890	N	N	22	N	N
73	20240319	090612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	0	3	0.00	6216655	2114	2.68	2940	2960	2940	3845	2075	2960	2940.71	0.77	-37	3040	3000	2950	2910	2860	2975	2885	138	885	500	2130	5	1	27694076	820	-128.70	1.11	12	0.01	-23.00	2674.00	6190	20230621	-52.18	2900	20240318	2.07	4075	-27.36	20240111	2900	2.07	20240318	6190	-52.18	20230621	2900	2.07	20240318	3.87	N	068050	500	138 억	212890	N	N	22	N	N
74	20240318	160608	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2960	-15	5	-0.50	233112565	78984	62.17	2975	2990	2900	3865	2085	2975	2951.30	0.82	-14294	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	820	-128.70	1.11	12	0.29	-23.00	2674.00	6190	20230621	-52.18	2900	20240318	2.07	4075	-27.36	20240111	2900	2.07	20240318	6190	-52.18	20230621	2900	2.07	20240318	3.84	N	068050	500	138 억	227845	N	N	22	N	N
75	20240318	150610	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2965	-10	5	-0.34	226848785	76866	60.50	2975	2990	2900	3865	2085	2975	2951.13	0.82	-13732	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	821	-128.91	1.11	12	0.28	-23.00	2674.00	6190	20230621	-52.10	2900	20240318	2.24	4075	-27.24	20240111	2900	2.24	20240318	6190	-52.10	20230621	2900	2.24	20240318	3.84	N	068050	500	138 억	227845	N	N	56	N	N
76	20240318	140609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2970	-5	5	-0.17	83668065	28188	22.19	2975	2990	2950	3865	2085	2975	2968.14	0.82	-6483	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	823	-129.13	1.11	12	0.10	-23.00	2674.00	6190	20230621	-52.02	2940	20240311	1.02	4075	-27.12	20240111	2940	1.02	20240311	6190	-52.02	20230621	2940	1.02	20240311	3.84	N	068050	500	138 억	227845	N	N	56	N	N
77	20240318	130609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2970	-5	5	-0.17	76485805	25767	20.28	2975	2990	2950	3865	2085	2975	2968.29	0.82	-6422	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	823	-129.13	1.11	12	0.09	-23.00	2674.00	6190	20230621	-52.02	2940	20240311	1.02	4075	-27.12	20240111	2940	1.02	20240311	6190	-52.02	20230621	2940	1.02	20240311	3.84	N	068050	500	138 억	227845	N	N	56	N	N
78	20240318	120606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	-15	5	-0.50	64890820	21860	17.21	2975	2990	2950	3865	2085	2975	2968.38	0.82	-5429	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	820	-128.70	1.11	12	0.08	-23.00	2674.00	6190	20230621	-52.18	2940	20240311	0.68	4075	-27.36	20240111	2940	0.68	20240311	6190	-52.18	20230621	2940	0.68	20240311	3.84	N	068050	500	138 억	227845	N	N	56	N	N
79	20240318	110610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2975	0	3	0.00	59253085	19957	15.71	2975	2990	2950	3865	2085	2975	2968.95	0.82	-5249	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	824	-129.35	1.11	12	0.07	-23.00	2674.00	6190	20230621	-51.94	2940	20240311	1.19	4075	-26.99	20240111	2940	1.19	20240311	6190	-51.94	20230621	2940	1.19	20240311	3.84	N	068050	500	138 억	227845	N	N	56	N	N
80	20240318	100609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2975	0	3	0.00	23723915	7973	6.28	2975	2990	2960	3865	2085	2975	2975.55	0.82	-2546	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	824	-129.35	1.11	12	0.03	-23.00	2674.00	6190	20230621	-51.94	2940	20240311	1.19	4075	-26.99	20240111	2940	1.19	20240311	6190	-51.94	20230621	2940	1.19	20240311	3.84	N	068050	500	138 억	227845	N	N	56	N	N
81	20240318	090607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2980	5	2	0.17	2285760	769	0.61	2975	2980	2960	3865	2085	2975	2970.73	0.82	-317	3041	3007	2976	2942	2911	2992	2927	138	890	500	2140	5	1	27694076	825	-129.57	1.11	12	0.00	-23.00	2674.00	6190	20230621	-51.86	2940	20240311	1.36	4075	-26.87	20240111	2940	1.36	20240311	6190	-51.86	20230621	2940	1.36	20240311	3.84	N	068050	500	138 억	227845	N	N	56	N	N
82	20240315	160602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2975	-35	5	-1.16	374513970	126280	93.47	3010	3010	2945	3910	2110	3010	2965.68	0.92	-27455	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	824	-129.35	1.11	12	0.46	-23.00	2674.00	6190	20230621	-51.94	2940	20240311	1.19	4075	-26.99	20240111	2940	1.19	20240311	6190	-51.94	20230621	2940	1.19	20240311	3.99	N	068050	500	138 억	255300	N	N	56	N	N
83	20240315	150538	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2965	-45	5	-1.50	359608585	121269	89.76	3010	3010	2945	3910	2110	3010	2965.38	0.92	-25844	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	821	-128.91	1.11	12	0.44	-23.00	2674.00	6190	20230621	-52.10	2940	20240311	0.85	4075	-27.24	20240111	2940	0.85	20240311	6190	-52.10	20230621	2940	0.85	20240311	3.99	N	068050	500	138 억	255300	N	N	357	N	N
84	20240315	140532	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	-50	5	-1.66	303430990	102313	75.73	3010	3010	2945	3910	2110	3010	2965.71	0.92	-21812	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	820	-128.70	1.11	12	0.37	-23.00	2674.00	6190	20230621	-52.18	2940	20240311	0.68	4075	-27.36	20240111	2940	0.68	20240311	6190	-52.18	20230621	2940	0.68	20240311	3.99	N	068050	500	138 억	255300	N	N	357	N	N
85	20240315	130605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2960	-50	5	-1.66	270716865	91271	67.56	3010	3010	2945	3910	2110	3010	2966.08	0.92	-15592	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	820	-128.70	1.11	12	0.33	-23.00	2674.00	6190	20230621	-52.18	2940	20240311	0.68	4075	-27.36	20240111	2940	0.68	20240311	6190	-52.18	20230621	2940	0.68	20240311	3.99	N	068050	500	138 억	255300	N	N	357	N	N
86	20240315	120605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2980	-30	5	-1.00	163377845	54949	40.67	3010	3010	2945	3910	2110	3010	2973.26	0.92	-16658	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	825	-129.57	1.11	12	0.20	-23.00	2674.00	6190	20230621	-51.86	2940	20240311	1.36	4075	-26.87	20240111	2940	1.36	20240311	6190	-51.86	20230621	2940	1.36	20240311	3.99	N	068050	500	138 억	255300	N	N	357	N	N
87	20240315	110558	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2980	-30	5	-1.00	151713660	51042	37.78	3010	3010	2945	3910	2110	3010	2972.33	0.92	-15699	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	825	-129.57	1.11	12	0.18	-23.00	2674.00	6190	20230621	-51.86	2940	20240311	1.36	4075	-26.87	20240111	2940	1.36	20240311	6190	-51.86	20230621	2940	1.36	20240311	3.99	N	068050	500	138 억	255300	N	N	357	N	N
88	20240315	100603	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2975	-35	5	-1.16	113434320	38193	28.27	3010	3010	2945	3910	2110	3010	2970.03	0.92	-9088	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	824	-129.35	1.11	12	0.14	-23.00	2674.00	6190	20230621	-51.94	2940	20240311	1.19	4075	-26.99	20240111	2940	1.19	20240311	6190	-51.94	20230621	2940	1.19	20240311	3.99	N	068050	500	138 억	255300	N	N	357	N	N
89	20240315	090606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3000	-10	5	-0.33	8407610	2800	2.07	3010	3010	2995	3910	2110	3010	3002.72	0.92	-2064	3123	3066	3023	2966	2923	3095	2995	138	900	500	2160	5	1	27694076	831	-130.43	1.12	12	0.01	-23.00	2674.00	6190	20230621	-51.53	2940	20240311	2.04	4075	-26.38	20240111	2940	2.04	20240311	6190	-51.53	20230621	2940	2.04	20240311	3.99	N	068050	500	138 억	255300	N	N	357	N	N
90	20240314	160557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3010	10	2	0.33	407869915	135008	77.79	2995	3080	2980	3900	2100	3000	3021.08	0.86	15945	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	834	-130.87	1.13	12	0.49	-23.00	2674.00	6190	20230621	-51.37	2940	20240311	2.38	4075	-26.13	20240111	2940	2.38	20240311	6190	-51.37	20230621	2940	2.38	20240311	3.97	N	068050	500	138 억	239355	N	N	357	N	N
91	20240314	150600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3015	15	2	0.50	378371255	125200	72.14	2995	3080	2980	3900	2100	3000	3022.13	0.86	11472	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	835	-131.09	1.13	12	0.45	-23.00	2674.00	6190	20230621	-51.29	2940	20240311	2.55	4075	-26.01	20240111	2940	2.55	20240311	6190	-51.29	20230621	2940	2.55	20240311	3.97	N	068050	500	138 억	239355	N	N	0	N	N
92	20240314	140600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3010	10	2	0.33	360447155	119236	68.71	2995	3080	2980	3900	2100	3000	3022.97	0.86	10410	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	834	-130.87	1.13	12	0.43	-23.00	2674.00	6190	20230621	-51.37	2940	20240311	2.38	4075	-26.13	20240111	2940	2.38	20240311	6190	-51.37	20230621	2940	2.38	20240311	3.97	N	068050	500	138 억	239355	N	N	0	N	N
93	20240314	130556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3025	25	2	0.83	329286305	108863	62.73	2995	3080	2980	3900	2100	3000	3024.78	0.86	9792	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	838	-131.52	1.13	12	0.39	-23.00	2674.00	6190	20230621	-51.13	2940	20240311	2.89	4075	-25.77	20240111	2940	2.89	20240311	6190	-51.13	20230621	2940	2.89	20240311	3.97	N	068050	500	138 억	239355	N	N	0	N	N
94	20240314	120557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3045	45	2	1.50	293752845	97084	55.94	2995	3080	2980	3900	2100	3000	3025.76	0.86	8970	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	843	-132.39	1.14	12	0.35	-23.00	2674.00	6190	20230621	-50.81	2940	20240311	3.57	4075	-25.28	20240111	2940	3.57	20240311	6190	-50.81	20230621	2940	3.57	20240311	3.97	N	068050	500	138 억	239355	N	N	0	N	N
95	20240314	110557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3030	30	2	1.00	248811325	82267	47.40	2995	3080	2980	3900	2100	3000	3024.44	0.86	4934	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	839	-131.74	1.13	12	0.30	-23.00	2674.00	6190	20230621	-51.05	2940	20240311	3.06	4075	-25.64	20240111	2940	3.06	20240311	6190	-51.05	20230621	2940	3.06	20240311	3.97	N	068050	500	138 억	239355	N	N	0	N	N
96	20240314	100601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3000	0	3	0.00	78804600	26300	15.15	2995	3015	2980	3900	2100	3000	2996.37	0.86	3807	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	831	-130.43	1.12	12	0.09	-23.00	2674.00	6190	20230621	-51.53	2940	20240311	2.04	4075	-26.38	20240111	2940	2.04	20240311	6190	-51.53	20230621	2940	2.04	20240311	3.97	N	068050	500	138 억	239355	N	N	0	N	N
97	20240314	090600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2995	-5	5	-0.17	1947835	651	0.38	2995	2995	2985	3900	2100	3000	2992.07	0.86	8	3080	3040	3000	2960	2920	3020	2940	138	900	500	2160	5	1	27694076	829	-130.22	1.12	12	0.00	-23.00	2674.00	6190	20230621	-51.62	2940	20240311	1.87	4075	-26.50	20240111	2940	1.87	20240311	6190	-51.62	20230621	2940	1.87	20240311	3.97	N	068050	500	138 억	239355	N	N	0	N	N
98	20240313	160552	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3000	-20	5	-0.66	516375930	172511	254.33	3020	3040	2960	3925	2115	3020	2993.29	0.72	39028	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	831	-130.43	1.12	12	0.62	-23.00	2674.00	6190	20230621	-51.53	2940	20240311	2.04	4075	-26.38	20240111	2940	2.04	20240311	6190	-51.53	20230621	2940	2.04	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
99	20240313	150552	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2985	-35	5	-1.16	468445485	156523	230.76	3020	3040	2960	3925	2115	3020	2992.82	0.72	37084	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	827	-129.78	1.12	12	0.57	-23.00	2674.00	6190	20230621	-51.78	2940	20240311	1.53	4075	-26.75	20240111	2940	1.53	20240311	6190	-51.78	20230621	2940	1.53	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
100	20240313	140556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3005	-15	5	-0.50	173888855	57748	85.14	3020	3040	2995	3925	2115	3020	3011.17	0.72	2564	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	832	-130.65	1.12	12	0.21	-23.00	2674.00	6190	20230621	-51.45	2940	20240311	2.21	4075	-26.26	20240111	2940	2.21	20240311	6190	-51.45	20230621	2940	2.21	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
101	20240313	130558	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3010	-10	5	-0.33	120436015	40000	58.97	3020	3040	2995	3925	2115	3020	3010.90	0.72	3666	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	834	-130.87	1.13	12	0.14	-23.00	2674.00	6190	20230621	-51.37	2940	20240311	2.38	4075	-26.13	20240111	2940	2.38	20240311	6190	-51.37	20230621	2940	2.38	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
102	20240313	120556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3015	-5	5	-0.17	101311550	33643	49.60	3020	3040	2995	3925	2115	3020	3011.37	0.72	3026	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	835	-131.09	1.13	12	0.12	-23.00	2674.00	6190	20230621	-51.29	2940	20240311	2.55	4075	-26.01	20240111	2940	2.55	20240311	6190	-51.29	20230621	2940	2.55	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
103	20240313	110552	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3020	0	3	0.00	81171625	26959	39.74	3020	3040	2995	3925	2115	3020	3010.93	0.72	1582	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	836	-131.30	1.13	12	0.10	-23.00	2674.00	6190	20230621	-51.21	2940	20240311	2.72	4075	-25.89	20240111	2940	2.72	20240311	6190	-51.21	20230621	2940	2.72	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
104	20240313	100550	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3005	-15	5	-0.50	55301780	18372	27.09	3020	3040	2995	3925	2115	3020	3010.11	0.72	-2107	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	832	-130.65	1.12	12	0.07	-23.00	2674.00	6190	20230621	-51.45	2940	20240311	2.21	4075	-26.26	20240111	2940	2.21	20240311	6190	-51.45	20230621	2940	2.21	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
105	20240313	090554	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3040	20	2	0.66	3519360	1165	1.72	3020	3040	3020	3925	2115	3020	3020.91	0.72	-767	3086	3052	3036	3002	2986	3045	2995	138	905	500	2170	5	1	27694076	842	-132.17	1.14	12	0.00	-23.00	2674.00	6190	20230621	-50.89	2940	20240311	3.40	4075	-25.40	20240111	2940	3.40	20240311	6190	-50.89	20230621	2940	3.40	20240311	4.02	N	068050	500	138 억	200327	N	N	51	N	N
106	20240312	160546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3020	-60	5	-1.95	206151220	67830	48.29	3070	3070	3020	4000	2160	3080	3039.23	0.81	-25156	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	836	-131.30	1.13	12	0.24	-23.00	2674.00	6190	20230621	-51.21	2940	20240311	2.72	4075	-25.89	20240111	2940	2.72	20240311	6190	-51.21	20230621	2940	2.72	20240311	4.07	N	068050	500	138 억	225477	N	N	51	N	N
107	20240312	150545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3040	-40	5	-1.30	181706190	59753	42.54	3070	3070	3020	4000	2160	3080	3040.96	0.81	-22944	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	842	-132.17	1.14	12	0.22	-23.00	2674.00	6190	20230621	-50.89	2940	20240311	3.40	4075	-25.40	20240111	2940	3.40	20240311	6190	-50.89	20230621	2940	3.40	20240311	4.07	N	068050	500	138 억	225477	N	N	0	N	N
108	20240312	140541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3025	-55	5	-1.79	147170715	48344	34.42	3070	3070	3025	4000	2160	3080	3044.24	0.81	-21337	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	838	-131.52	1.13	12	0.17	-23.00	2674.00	6190	20230621	-51.13	2940	20240311	2.89	4075	-25.77	20240111	2940	2.89	20240311	6190	-51.13	20230621	2940	2.89	20240311	4.07	N	068050	500	138 억	225477	N	N	0	N	N
109	20240312	130523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3040	-40	5	-1.30	132650280	43550	31.01	3070	3070	3025	4000	2160	3080	3045.93	0.81	-19998	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	842	-132.17	1.14	12	0.16	-23.00	2674.00	6190	20230621	-50.89	2940	20240311	3.40	4075	-25.40	20240111	2940	3.40	20240311	6190	-50.89	20230621	2940	3.40	20240311	4.07	N	068050	500	138 억	225477	N	N	0	N	N
110	20240312	120550	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3035	-45	5	-1.46	103645010	34022	24.22	3070	3070	3030	4000	2160	3080	3046.41	0.81	-18023	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	841	-131.96	1.14	12	0.12	-23.00	2674.00	6190	20230621	-50.97	2940	20240311	3.23	4075	-25.52	20240111	2940	3.23	20240311	6190	-50.97	20230621	2940	3.23	20240311	4.07	N	068050	500	138 억	225477	N	N	0	N	N
111	20240312	110546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3050	-30	5	-0.97	47932960	15704	11.18	3070	3070	3030	4000	2160	3080	3052.28	0.81	-9997	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	845	-132.61	1.14	12	0.06	-23.00	2674.00	6190	20230621	-50.73	2940	20240311	3.74	4075	-25.15	20240111	2940	3.74	20240311	6190	-50.73	20230621	2940	3.74	20240311	4.07	N	068050	500	138 억	225477	N	N	0	N	N
112	20240312	100546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3060	-20	5	-0.65	20882875	6847	4.88	3070	3070	3030	4000	2160	3080	3049.93	0.81	-4064	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	847	-133.04	1.14	12	0.02	-23.00	2674.00	6190	20230621	-50.57	2940	20240311	4.08	4075	-24.91	20240111	2940	4.08	20240311	6190	-50.57	20230621	2940	4.08	20240311	4.07	N	068050	500	138 억	225477	N	N	0	N	N
113	20240312	090545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3055	-25	5	-0.81	3012080	983	0.70	3070	3070	3055	4000	2160	3080	3064.17	0.81	-557	3200	3140	3040	2980	2880	3170	3010	138	920	500	2210	5	1	27694076	846	-132.83	1.14	12	0.00	-23.00	2674.00	6190	20230621	-50.65	2940	20240311	3.91	4075	-25.03	20240111	2940	3.91	20240311	6190	-50.65	20230621	2940	3.91	20240311	4.07	N	068050	500	138 억	225477	N	N	0	N	N
114	20240311	160544	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3080	95	2	3.18	418292585	137809	181.34	2960	3100	2940	3880	2090	2985	3035.31	0.68	37037	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	853	-133.91	1.15	12	0.50	-23.00	2674.00	6190	20230621	-50.24	2940	20240311	4.76	4075	-24.42	20240111	2940	4.76	20240311	6190	-50.24	20230621	2940	4.76	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
115	20240311	150546	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3075	90	2	3.02	406298815	133898	176.19	2960	3100	2940	3880	2090	2985	3034.39	0.68	36163	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	852	-133.70	1.15	12	0.48	-23.00	2674.00	6190	20230621	-50.32	2940	20240311	4.59	4075	-24.54	20240111	2940	4.59	20240311	6190	-50.32	20230621	2940	4.59	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
116	20240311	140542	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3080	95	2	3.18	389479090	128415	168.98	2960	3100	2940	3880	2090	2985	3032.97	0.68	35105	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	853	-133.91	1.15	12	0.46	-23.00	2674.00	6190	20230621	-50.24	2940	20240311	4.76	4075	-24.42	20240111	2940	4.76	20240311	6190	-50.24	20230621	2940	4.76	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
117	20240311	130545	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3085	100	2	3.35	373166265	123108	161.99	2960	3100	2940	3880	2090	2985	3031.21	0.68	33459	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	854	-134.13	1.15	12	0.44	-23.00	2674.00	6190	20230621	-50.16	2940	20240311	4.93	4075	-24.29	20240111	2940	4.93	20240311	6190	-50.16	20230621	2940	4.93	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
118	20240311	120545	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3035	50	2	1.68	288018985	95396	125.53	2960	3085	2940	3880	2090	2985	3019.19	0.68	39709	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	841	-131.96	1.14	12	0.34	-23.00	2674.00	6190	20230621	-50.97	2940	20240311	3.23	4075	-25.52	20240111	2940	3.23	20240311	6190	-50.97	20230621	2940	3.23	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
119	20240311	110540	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3060	75	2	2.51	261556995	86647	114.02	2960	3085	2940	3880	2090	2985	3018.65	0.68	39691	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	847	-133.04	1.14	12	0.31	-23.00	2674.00	6190	20230621	-50.57	2940	20240311	4.08	4075	-24.91	20240111	2940	4.08	20240311	6190	-50.57	20230621	2940	4.08	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
120	20240311	100535	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3060	75	2	2.51	214546825	71281	93.80	2960	3065	2940	3880	2090	2985	3009.87	0.68	33664	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	847	-133.04	1.14	12	0.26	-23.00	2674.00	6190	20230621	-50.57	2940	20240311	4.08	4075	-24.91	20240111	2940	4.08	20240311	6190	-50.57	20230621	2940	4.08	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
121	20240311	090538	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2975	-10	5	-0.34	24892370	8424	11.08	2960	2975	2940	3880	2090	2985	2954.93	0.68	474	3041	3012	2986	2957	2931	3000	2945	138	895	500	2140	5	1	27694076	824	-129.35	1.11	12	0.03	-23.00	2674.00	6190	20230621	-51.94	2940	20240311	1.19	4075	-26.99	20240111	2940	1.19	20240311	6190	-51.94	20230621	2940	1.19	20240311	4.09	N	068050	500	138 억	188438	N	N	0	N	N
122	20240308	160542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2985	-15	5	-0.50	189335145	63445	43.70	3000	3015	2960	3900	2100	3000	2984.23	0.70	-5623	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	827	-129.78	1.12	12	0.23	-23.00	2674.00	6190	20230621	-51.78	2950	20240307	1.19	4075	-26.75	20240111	2950	1.19	20240307	6190	-51.78	20230621	2950	1.19	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
123	20240308	150540	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2980	-20	5	-0.67	173578265	58164	40.06	3000	3015	2960	3900	2100	3000	2984.29	0.70	-4958	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	825	-129.57	1.11	12	0.21	-23.00	2674.00	6190	20230621	-51.86	2950	20240307	1.02	4075	-26.87	20240111	2950	1.02	20240307	6190	-51.86	20230621	2950	1.02	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
124	20240308	140538	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2970	-30	5	-1.00	161264735	54029	37.21	3000	3015	2960	3900	2100	3000	2984.78	0.70	-3227	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	823	-129.13	1.11	12	0.20	-23.00	2674.00	6190	20230621	-52.02	2950	20240307	0.68	4075	-27.12	20240111	2950	0.68	20240307	6190	-52.02	20230621	2950	0.68	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
125	20240308	130536	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2995	-5	5	-0.17	88390640	29525	20.34	3000	3015	2980	3900	2100	3000	2993.76	0.70	-3485	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	829	-130.22	1.12	12	0.11	-23.00	2674.00	6190	20230621	-51.62	2950	20240307	1.53	4075	-26.50	20240111	2950	1.53	20240307	6190	-51.62	20230621	2950	1.53	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
126	20240308	120538	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2980	-20	5	-0.67	73268240	24460	16.85	3000	3015	2980	3900	2100	3000	2995.43	0.70	-3560	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	825	-129.57	1.11	12	0.09	-23.00	2674.00	6190	20230621	-51.86	2950	20240307	1.02	4075	-26.87	20240111	2950	1.02	20240307	6190	-51.86	20230621	2950	1.02	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
127	20240308	110537	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2995	-5	5	-0.17	54249505	18099	12.47	3000	3015	2980	3900	2100	3000	2997.38	0.70	-2817	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	829	-130.22	1.12	12	0.07	-23.00	2674.00	6190	20230621	-51.62	2950	20240307	1.53	4075	-26.50	20240111	2950	1.53	20240307	6190	-51.62	20230621	2950	1.53	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
128	20240308	100534	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3000	0	3	0.00	45804355	15282	10.53	3000	3015	2980	3900	2100	3000	2997.27	0.70	-2625	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	831	-130.43	1.12	12	0.06	-23.00	2674.00	6190	20230621	-51.53	2950	20240307	1.69	4075	-26.38	20240111	2950	1.69	20240307	6190	-51.53	20230621	2950	1.69	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
129	20240308	090533	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3015	15	2	0.50	6309170	2103	1.45	3000	3015	3000	3900	2100	3000	3000.08	0.70	-415	3086	3042	2996	2952	2906	3020	2930	138	900	500	2160	5	1	27694076	835	-131.09	1.13	12	0.01	-23.00	2674.00	6190	20230621	-51.29	2950	20240307	2.20	4075	-26.01	20240111	2950	2.20	20240307	6190	-51.29	20230621	2950	2.20	20240307	4.08	N	068050	500	138 억	193833	N	N	0	N	N
130	20240307	160535	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3000	-35	5	-1.15	433425270	145165	190.59	3015	3040	2950	3945	2125	3035	2985.66	0.77	-18435	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	831	-130.43	1.12	12	0.52	-23.00	2674.00	6190	20230621	-51.53	2950	20240307	1.69	4075	-26.38	20240111	2950	1.69	20240307	6190	-51.53	20230621	2950	1.69	20240307	4.05	N	068050	500	138 억	212211	N	N	0	N	N
131	20240307	150516	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2970	-65	5	-2.14	416341600	139462	183.10	3015	3040	2950	3945	2125	3035	2985.34	0.77	-16855	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	823	-129.13	1.11	12	0.50	-23.00	2674.00	6190	20230621	-52.02	2950	20240307	0.68	4075	-27.12	20240111	2950	0.68	20240307	6190	-52.02	20230621	2950	0.68	20240307	4.05	N	068050	500	138 억	212211	N	N	0	N	N
132	20240307	140527	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2990	-45	5	-1.48	333947065	111670	146.61	3015	3040	2970	3945	2125	3035	2990.48	0.77	-13393	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	828	-130.00	1.12	12	0.40	-23.00	2674.00	6190	20230621	-51.70	2970	20240307	0.67	4075	-26.63	20240111	2970	0.67	20240307	6190	-51.70	20230621	2970	0.67	20240307	4.05	N	068050	500	138 억	212211	N	N	0	N	N
133	20240307	130529	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2985	-50	5	-1.65	279432555	93361	122.57	3015	3040	2970	3945	2125	3035	2993.03	0.77	-14767	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	827	-129.78	1.12	12	0.34	-23.00	2674.00	6190	20230621	-51.78	2970	20240307	0.51	4075	-26.75	20240111	2970	0.51	20240307	6190	-51.78	20230621	2970	0.51	20240307	4.05	N	068050	500	138 억	212211	N	N	0	N	N
134	20240307	120531	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	2980	-55	5	-1.81	258709005	86401	113.43	3015	3040	2980	3945	2125	3035	2994.28	0.77	-14007	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	825	-129.57	1.11	12	0.31	-23.00	2674.00	6190	20230621	-51.86	2980	20240307	0.00	4075	-26.87	20240111	2980	0.00	20240307	6190	-51.86	20230621	2980	0.00	20240307	4.05	N	068050	500	138 억	212211	N	N	0	N	N
135	20240307	110535	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3005	-30	5	-0.99	173496085	57872	75.98	3015	3040	2985	3945	2125	3035	2997.93	0.77	-13617	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	832	-130.65	1.12	12	0.21	-23.00	2674.00	6190	20230621	-51.45	2985	20240307	0.67	4075	-26.26	20240111	2985	0.67	20240307	6190	-51.45	20230621	2985	0.67	20240307	4.05	N	068050	500	138 억	212211	N	N	0	N	N
136	20240307	100531	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3020	-15	5	-0.49	138626060	46262	60.74	3015	3030	2985	3945	2125	3035	2996.54	0.77	-8708	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	836	-131.30	1.13	12	0.17	-23.00	2674.00	6190	20230621	-51.21	2985	20240307	1.17	4075	-25.89	20240111	2985	1.17	20240307	6190	-51.21	20230621	2985	1.17	20240307	4.05	N	068050	500	138 억	212211	N	N	0	N	N
137	20240307	090532	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3030	-5	5	-0.16	7862115	2608	3.42	3015	3030	3010	3945	2125	3035	3014.61	0.77	-1093	3091	3062	3031	3002	2971	3047	2987	138	910	500	2180	5	1	27694076	839	-131.74	1.13	12	0.01	-23.00	2674.00	6190	20230621	-51.05	3000	20240306	1.00	4075	-25.64	20240111	3000	1.00	20240306	6190	-51.05	20230621	3000	1.00	20240306	4.05	N	068050	500	138 억	212211	N	N	0	N	N
138	20240306	160530	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3035	-5	5	-0.16	229296370	75977	38.63	3055	3060	3000	3950	2130	3040	3017.97	0.78	-2847	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	841	-131.96	1.14	12	0.27	-23.00	2674.00	6190	20230621	-50.97	3000	20240306	1.17	4075	-25.52	20240111	3000	1.17	20240306	6190	-50.97	20230621	3000	1.17	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
139	20240306	150531	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3010	-30	5	-0.99	222655440	73786	37.52	3055	3060	3000	3950	2130	3040	3017.58	0.78	-2191	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	834	-130.87	1.13	12	0.27	-23.00	2674.00	6190	20230621	-51.37	3000	20240306	0.33	4075	-26.13	20240111	3000	0.33	20240306	6190	-51.37	20230621	3000	0.33	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
140	20240306	140531	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3015	-25	5	-0.82	196064195	64963	33.03	3055	3060	3000	3950	2130	3040	3018.09	0.78	611	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	835	-131.09	1.13	12	0.23	-23.00	2674.00	6190	20230621	-51.29	3000	20240306	0.50	4075	-26.01	20240111	3000	0.50	20240306	6190	-51.29	20230621	3000	0.50	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
141	20240306	130532	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3025	-15	5	-0.49	168308505	55774	28.36	3055	3060	3000	3950	2130	3040	3017.69	0.78	4605	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	838	-131.52	1.13	12	0.20	-23.00	2674.00	6190	20230621	-51.13	3000	20240306	0.83	4075	-25.77	20240111	3000	0.83	20240306	6190	-51.13	20230621	3000	0.83	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
142	20240306	120533	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3025	-15	5	-0.49	160805105	53287	27.10	3055	3060	3000	3950	2130	3040	3017.72	0.78	5950	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	838	-131.52	1.13	12	0.19	-23.00	2674.00	6190	20230621	-51.13	3000	20240306	0.83	4075	-25.77	20240111	3000	0.83	20240306	6190	-51.13	20230621	3000	0.83	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
143	20240306	110529	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3025	-15	5	-0.49	139218380	46145	23.46	3055	3060	3000	3950	2130	3040	3016.98	0.78	5499	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	838	-131.52	1.13	12	0.17	-23.00	2674.00	6190	20230621	-51.13	3000	20240306	0.83	4075	-25.77	20240111	3000	0.83	20240306	6190	-51.13	20230621	3000	0.83	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
144	20240306	100521	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3035	-5	5	-0.16	87775385	29109	14.80	3055	3060	3000	3950	2130	3040	3015.40	0.78	-3913	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	841	-131.96	1.14	12	0.11	-23.00	2674.00	6190	20230621	-50.97	3000	20240306	1.17	4075	-25.52	20240111	3000	1.17	20240306	6190	-50.97	20230621	3000	1.17	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
145	20240306	090529	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3025	-15	5	-0.49	18253845	6009	3.06	3055	3060	3010	3950	2130	3040	3037.75	0.78	-4017	3140	3090	3060	3010	2980	3115	3035	138	910	500	2180	5	1	27694076	838	-131.52	1.13	12	0.02	-23.00	2674.00	6190	20230621	-51.13	3010	20240306	0.50	4075	-25.77	20240111	3010	0.50	20240306	6190	-51.13	20230621	3010	0.50	20240306	4.09	N	068050	500	138 억	215053	N	N	0	N	N
146	20240305	160525	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3040	-80	5	-2.56	600305280	196609	365.80	3035	3110	3030	4055	2185	3120	3053.32	0.74	10512	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	842	-132.17	1.14	12	0.71	-23.00	2674.00	6190	20230621	-50.89	3030	20240305	0.33	4075	-25.40	20240111	3030	0.33	20240305	6190	-50.89	20230621	3030	0.33	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
147	20240305	150527	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3045	-75	5	-2.40	575999195	188614	350.92	3035	3110	3030	4055	2185	3120	3053.85	0.74	12893	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	843	-132.39	1.14	12	0.68	-23.00	2674.00	6190	20230621	-50.81	3030	20240305	0.50	4075	-25.28	20240111	3030	0.50	20240305	6190	-50.81	20230621	3030	0.50	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
148	20240305	140521	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3045	-75	5	-2.40	534344755	174906	325.42	3035	3110	3035	4055	2185	3120	3055.04	0.74	21421	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	843	-132.39	1.14	12	0.63	-23.00	2674.00	6190	20230621	-50.81	3035	20240305	0.33	4075	-25.28	20240111	3035	0.33	20240305	6190	-50.81	20230621	3035	0.33	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
149	20240305	130525	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3060	-60	5	-1.92	504926875	165258	307.47	3035	3110	3035	4055	2185	3120	3055.39	0.74	22968	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	847	-133.04	1.14	12	0.60	-23.00	2674.00	6190	20230621	-50.57	3035	20240305	0.82	4075	-24.91	20240111	3035	0.82	20240305	6190	-50.57	20230621	3035	0.82	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
150	20240305	120523	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3040	-80	5	-2.56	485192280	158793	295.44	3035	3110	3035	4055	2185	3120	3055.50	0.74	23319	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	842	-132.17	1.14	12	0.57	-23.00	2674.00	6190	20230621	-50.89	3035	20240305	0.16	4075	-25.40	20240111	3035	0.16	20240305	6190	-50.89	20230621	3035	0.16	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
151	20240305	110523	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3065	-55	5	-1.76	384357650	125681	233.83	3035	3110	3035	4055	2185	3120	3058.20	0.74	31002	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	849	-133.26	1.15	12	0.45	-23.00	2674.00	6190	20230621	-50.48	3035	20240305	0.99	4075	-24.79	20240111	3035	0.99	20240305	6190	-50.48	20230621	3035	0.99	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
152	20240305	100519	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3060	-60	5	-1.92	357477015	116893	217.48	3035	3110	3035	4055	2185	3120	3058.16	0.74	33106	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	847	-133.04	1.14	12	0.42	-23.00	2674.00	6190	20230621	-50.57	3035	20240305	0.82	4075	-24.91	20240111	3035	0.82	20240305	6190	-50.57	20230621	3035	0.82	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
153	20240305	090521	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	3100	-20	5	-0.64	228551655	74851	139.26	3035	3110	3035	4055	2185	3120	3053.42	0.74	27613	3196	3157	3131	3092	3066	3177	3112	138	935	500	2240	5	1	27694076	859	-134.78	1.16	12	0.27	-23.00	2674.00	6190	20230621	-49.92	3035	20240305	2.14	4075	-23.93	20240111	3035	2.14	20240305	6190	-49.92	20230621	3035	2.14	20240305	4.05	N	068050	500	138 억	204530	N	N	0	N	N
154	20240304	160522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	5	2	0.16	136698360	43688	68.46	3115	3170	3105	4045	2185	3115	3128.97	0.75	-2685	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	864	-135.65	1.17	12	0.16	-23.00	2674.00	6190	20230621	-49.60	3055	20240229	2.13	4075	-23.44	20240111	3055	2.13	20240229	6190	-49.60	20230621	3055	2.13	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N
155	20240304	150519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3115	0	3	0.00	131638685	42065	65.92	3115	3170	3105	4045	2185	3115	3129.41	0.75	-2260	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	863	-135.43	1.16	12	0.15	-23.00	2674.00	6190	20230621	-49.68	3055	20240229	1.96	4075	-23.56	20240111	3055	1.96	20240229	6190	-49.68	20230621	3055	1.96	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N
156	20240304	140449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	15	2	0.48	115894830	37009	57.99	3115	3170	3105	4045	2185	3115	3131.53	0.75	-686	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	867	-136.09	1.17	12	0.13	-23.00	2674.00	6190	20230621	-49.43	3055	20240229	2.45	4075	-23.19	20240111	3055	2.45	20240229	6190	-49.43	20230621	3055	2.45	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N
157	20240304	130516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	25	2	0.80	105845980	33785	52.94	3115	3170	3105	4045	2185	3115	3132.93	0.75	658	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	870	-136.52	1.17	12	0.12	-23.00	2674.00	6190	20230621	-49.27	3055	20240229	2.78	4075	-22.94	20240111	3055	2.78	20240229	6190	-49.27	20230621	3055	2.78	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N
158	20240304	120453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	15	2	0.48	88085045	28101	44.03	3115	3170	3105	4045	2185	3115	3134.59	0.75	755	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	867	-136.09	1.17	12	0.10	-23.00	2674.00	6190	20230621	-49.43	3055	20240229	2.45	4075	-23.19	20240111	3055	2.45	20240229	6190	-49.43	20230621	3055	2.45	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N
159	20240304	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3115	0	3	0.00	81139190	25870	40.54	3115	3170	3110	4045	2185	3115	3136.42	0.75	1266	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	863	-135.43	1.16	12	0.09	-23.00	2674.00	6190	20230621	-49.68	3055	20240229	1.96	4075	-23.56	20240111	3055	1.96	20240229	6190	-49.68	20230621	3055	1.96	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N
160	20240304	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	30	2	0.96	58029395	18482	28.96	3115	3170	3115	4045	2185	3115	3139.78	0.75	5285	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	871	-136.74	1.18	12	0.07	-23.00	2674.00	6190	20230621	-49.19	3055	20240229	2.95	4075	-22.82	20240111	3055	2.95	20240229	6190	-49.19	20230621	3055	2.95	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N
161	20240304	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	25	2	0.80	10055660	3205	5.02	3115	3150	3115	4045	2185	3115	3137.49	0.75	1664	3188	3151	3103	3066	3018	3170	3085	138	930	500	2240	5	1	27694076	870	-136.52	1.17	12	0.01	-23.00	2674.00	6190	20230621	-49.27	3055	20240229	2.78	4075	-22.94	20240111	3055	2.78	20240229	6190	-49.27	20230621	3055	2.78	20240229	3.95	N	068050	500	138 억	206810	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History