KissMeData/068050/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160549	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5320	-20	5	-0.37	572362920	107649	89.11	5340	5380	5280	6940	3740	5340	5316.89	2.13	0	-12285	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1473	-231.30	1.99	12	0.39	-23.00	2674.00	6190	20230621	-14.05	2825	20221013	88.32	6190	-14.05	20230621	4265	24.74	20230316	6190	-14.05	20230621	2825	88.32	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
3	20230630	150552	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5320	-20	5	-0.37	512391190	96384	79.79	5340	5380	5280	6940	3740	5340	5316.14	2.13	0	-11745	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1473	-231.30	1.99	12	0.35	-23.00	2674.00	6190	20230621	-14.05	2825	20221013	88.32	6190	-14.05	20230621	4265	24.74	20230316	6190	-14.05	20230621	2825	88.32	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
4	20230630	140550	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5300	-40	5	-0.75	409034440	76933	63.69	5340	5380	5280	6940	3740	5340	5316.76	2.13	0	-12646	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1468	-230.43	1.98	12	0.28	-23.00	2674.00	6190	20230621	-14.38	2825	20221013	87.61	6190	-14.38	20230621	4265	24.27	20230316	6190	-14.38	20230621	2825	87.61	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
5	20230630	130551	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5300	-40	5	-0.75	316803680	59545	49.29	5340	5380	5280	6940	3740	5340	5320.41	2.13	0	-6810	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1468	-230.43	1.98	12	0.22	-23.00	2674.00	6190	20230621	-14.38	2825	20221013	87.61	6190	-14.38	20230621	4265	24.27	20230316	6190	-14.38	20230621	2825	87.61	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
6	20230630	120548	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5300	-40	5	-0.75	265854130	49936	41.34	5340	5380	5280	6940	3740	5340	5323.90	2.13	0	-4961	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1468	-230.43	1.98	12	0.18	-23.00	2674.00	6190	20230621	-14.38	2825	20221013	87.61	6190	-14.38	20230621	4265	24.27	20230316	6190	-14.38	20230621	2825	87.61	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
7	20230630	110550	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5360	20	2	0.37	197452430	37078	30.69	5340	5380	5280	6940	3740	5340	5325.33	2.13	0	-505	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1484	-233.04	2.00	12	0.13	-23.00	2674.00	6190	20230621	-13.41	2825	20221013	89.73	6190	-13.41	20230621	4265	25.67	20230316	6190	-13.41	20230621	2825	89.73	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
8	20230630	100550	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5350	10	2	0.19	128676530	24205	20.04	5340	5360	5280	6940	3740	5340	5316.11	2.13	0	-767	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1482	-232.61	2.00	12	0.09	-23.00	2674.00	6190	20230621	-13.57	2825	20221013	89.38	6190	-13.57	20230621	4265	25.44	20230316	6190	-13.57	20230621	2825	89.38	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
9	20230630	090551	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5320	-20	5	-0.37	6208670	1165	0.96	5340	5350	5320	6940	3740	5340	5329.33	2.13	0	-319	5486	5412	5306	5232	5126	5450	5270	138	1600	500	3840	10	1	27694076	1473	-231.30	1.99	12	0.00	-23.00	2674.00	6190	20230621	-14.05	2825	20221013	88.32	6190	-14.05	20230621	4265	24.74	20230316	6190	-14.05	20230621	2825	88.32	20221013	3.40	N	068050	500	138 억		590105	N	N	0	N	00	N
10	20230629	160550	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5340	60	2	1.14	640743180	120640	28.69	5280	5380	5200	6860	3700	5280	5311.20	2.24	0	-29748	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1479	-232.17	2.00	12	0.44	-23.00	2674.00	6190	20230621	-13.73	2825	20221013	89.03	6190	-13.73	20230621	4265	25.21	20230316	6190	-13.73	20230621	2825	89.03	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
11	20230629	150547	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5330	50	2	0.95	614142040	115652	27.50	5280	5380	5200	6860	3700	5280	5310.26	2.24	0	-28353	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1476	-231.74	1.99	12	0.42	-23.00	2674.00	6190	20230621	-13.89	2825	20221013	88.67	6190	-13.89	20230621	4265	24.97	20230316	6190	-13.89	20230621	2825	88.67	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
12	20230629	140546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5310	30	2	0.57	512457100	96602	22.97	5280	5380	5200	6860	3700	5280	5304.83	2.24	0	-22506	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1471	-230.87	1.99	12	0.35	-23.00	2674.00	6190	20230621	-14.22	2825	20221013	87.96	6190	-14.22	20230621	4265	24.50	20230316	6190	-14.22	20230621	2825	87.96	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
13	20230629	130546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5330	50	2	0.95	453136980	85433	20.32	5280	5380	5200	6860	3700	5280	5304.00	2.24	0	-19925	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1476	-231.74	1.99	12	0.31	-23.00	2674.00	6190	20230621	-13.89	2825	20221013	88.67	6190	-13.89	20230621	4265	24.97	20230316	6190	-13.89	20230621	2825	88.67	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
14	20230629	120548	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5320	40	2	0.76	387481480	73108	17.39	5280	5380	5200	6860	3700	5280	5300.12	2.24	0	-17745	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1473	-231.30	1.99	12	0.26	-23.00	2674.00	6190	20230621	-14.05	2825	20221013	88.32	6190	-14.05	20230621	4265	24.74	20230316	6190	-14.05	20230621	2825	88.32	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
15	20230629	110548	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5280	0	3	0.00	308786210	58245	13.85	5280	5380	5200	6860	3700	5280	5301.51	2.24	0	-20205	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1462	-229.57	1.97	12	0.21	-23.00	2674.00	6190	20230621	-14.70	2825	20221013	86.90	6190	-14.70	20230621	4265	23.80	20230316	6190	-14.70	20230621	2825	86.90	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
16	20230629	100549	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5350	70	2	1.33	190629560	35908	8.54	5280	5380	5200	6860	3700	5280	5308.83	2.24	0	-14216	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1482	-232.61	2.00	12	0.13	-23.00	2674.00	6190	20230621	-13.57	2825	20221013	89.38	6190	-13.57	20230621	4265	25.44	20230316	6190	-13.57	20230621	2825	89.38	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
17	20230629	090539	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5230	-50	5	-0.95	47350710	9043	2.15	5280	5310	5200	6860	3700	5280	5236.17	2.24	0	682	5660	5470	5350	5160	5040	5410	5100	138	1580	500	3800	10	1	27694076	1448	-227.39	1.96	12	0.03	-23.00	2674.00	6190	20230621	-15.51	2825	20221013	85.13	6190	-15.51	20230621	4265	22.63	20230316	6190	-15.51	20230621	2825	85.13	20221013	3.31	N	068050	500	138 억		619791	N	N	14	N	00	N
18	20230628	160542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5280	-240	5	-4.35	2232139110	418061	229.05	5520	5540	5230	7170	3870	5520	5339.57	2.28	0	-8760	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1462	-229.57	1.97	12	1.51	-23.00	2674.00	6190	20230621	-14.70	2825	20221013	86.90	6190	-14.70	20230621	4265	23.80	20230316	6190	-14.70	20230621	2825	86.90	20221013	3.26	N	068050	500	138 억		630357	N	N	14	N	00	N
19	20230628	150546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5300	-220	5	-3.99	1945492840	363676	199.25	5520	5540	5280	7170	3870	5520	5349.52	2.28	0	-1209	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1468	-230.43	1.98	12	1.31	-23.00	2674.00	6190	20230621	-14.38	2825	20221013	87.61	6190	-14.38	20230621	4265	24.27	20230316	6190	-14.38	20230621	2825	87.61	20221013	3.26	N	068050	500	138 억		630357	N	N	131	N	00	N
20	20230628	140542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5340	-180	5	-3.26	1666596070	311110	170.45	5520	5540	5280	7170	3870	5520	5356.94	2.28	0	-16720	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1479	-232.17	2.00	12	1.12	-23.00	2674.00	6190	20230621	-13.73	2825	20221013	89.03	6190	-13.73	20230621	4265	25.21	20230316	6190	-13.73	20230621	2825	89.03	20221013	3.26	N	068050	500	138 억		630357	N	N	131	N	00	N
21	20230628	130544	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5320	-200	5	-3.62	1613345560	301150	165.00	5520	5540	5280	7170	3870	5520	5357.28	2.28	0	-17661	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1473	-231.30	1.99	12	1.09	-23.00	2674.00	6190	20230621	-14.05	2825	20221013	88.32	6190	-14.05	20230621	4265	24.74	20230316	6190	-14.05	20230621	2825	88.32	20221013	3.26	N	068050	500	138 억		630357	N	N	131	N	00	N
22	20230628	120530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5340	-180	5	-3.26	1385996670	258342	141.54	5520	5540	5280	7170	3870	5520	5364.97	2.28	0	-38659	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1479	-232.17	2.00	12	0.93	-23.00	2674.00	6190	20230621	-13.73	2825	20221013	89.03	6190	-13.73	20230621	4265	25.21	20230316	6190	-13.73	20230621	2825	89.03	20221013	3.26	N	068050	500	138 억		630357	N	N	131	N	00	N
23	20230628	110548	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5330	-190	5	-3.44	966223460	179311	98.24	5520	5540	5300	7170	3870	5520	5388.53	2.28	0	-33494	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1476	-231.74	1.99	12	0.65	-23.00	2674.00	6190	20230621	-13.89	2825	20221013	88.67	6190	-13.89	20230621	4265	24.97	20230316	6190	-13.89	20230621	2825	88.67	20221013	3.26	N	068050	500	138 억		630357	N	N	131	N	00	N
24	20230628	100548	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5400	-120	5	-2.17	377579460	69395	38.02	5520	5540	5370	7170	3870	5520	5441.02	2.28	0	-11446	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1495	-234.78	2.02	12	0.25	-23.00	2674.00	6190	20230621	-12.76	2825	20221013	91.15	6190	-12.76	20230621	4265	26.61	20230316	6190	-12.76	20230621	2825	91.15	20221013	3.26	N	068050	500	138 억		630357	N	N	131	N	00	N
25	20230628	090545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5510	-10	5	-0.18	66179940	11997	6.57	5520	5540	5490	7170	3870	5520	5516.37	2.28	0	-7983	5686	5602	5516	5432	5346	5560	5390	138	1650	500	3970	10	1	27694076	1526	-239.57	2.06	12	0.04	-23.00	2674.00	6190	20230621	-10.99	2825	20221013	95.04	6190	-10.99	20230621	4265	29.19	20230316	6190	-10.99	20230621	2825	95.04	20221013	3.26	N	068050	500	138 억		630357	N	N	131	N	00	N
26	20230627	160545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5520	-100	5	-1.78	996807840	182029	107.77	5600	5600	5430	7300	3940	5620	5476.09	2.30	0	-6332	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1529	-240.00	2.06	12	0.66	-23.00	2674.00	6190	20230621	-10.82	2825	20221013	95.40	6190	-10.82	20230621	4265	29.43	20230316	6190	-10.82	20230621	2825	95.40	20221013	3.26	N	068050	500	138 억		636870	N	N	131	N	00	N
27	20230627	150548	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5510	-110	5	-1.96	927407920	169464	100.33	5600	5600	5430	7300	3940	5620	5472.60	2.30	0	-2520	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1526	-239.57	2.06	12	0.61	-23.00	2674.00	6190	20230621	-10.99	2825	20221013	95.04	6190	-10.99	20230621	4265	29.19	20230316	6190	-10.99	20230621	2825	95.04	20221013	3.26	N	068050	500	138 억		636870	N	N	0	N	00	N
28	20230627	140555	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5460	-160	5	-2.85	695083990	126908	75.14	5600	5600	5430	7300	3940	5620	5477.07	2.30	0	-3449	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1512	-237.39	2.04	12	0.46	-23.00	2674.00	6190	20230621	-11.79	2825	20221013	93.27	6190	-11.79	20230621	4265	28.02	20230316	6190	-11.79	20230621	2825	93.27	20221013	3.26	N	068050	500	138 억		636870	N	N	0	N	00	N
29	20230627	130553	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5470	-150	5	-2.67	636776940	116261	68.83	5600	5600	5430	7300	3940	5620	5477.13	2.30	0	3608	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1515	-237.83	2.05	12	0.42	-23.00	2674.00	6190	20230621	-11.63	2825	20221013	93.63	6190	-11.63	20230621	4265	28.25	20230316	6190	-11.63	20230621	2825	93.63	20221013	3.26	N	068050	500	138 억		636870	N	N	0	N	00	N
30	20230627	120555	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5510	-110	5	-1.96	381967960	69566	41.19	5600	5600	5450	7300	3940	5620	5490.73	2.30	0	-16336	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1526	-239.57	2.06	12	0.25	-23.00	2674.00	6190	20230621	-10.99	2825	20221013	95.04	6190	-10.99	20230621	4265	29.19	20230316	6190	-10.99	20230621	2825	95.04	20221013	3.26	N	068050	500	138 억		636870	N	N	0	N	00	N
31	20230627	110558	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5510	-110	5	-1.96	354767320	64636	38.27	5600	5600	5450	7300	3940	5620	5488.70	2.30	0	-13078	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1526	-239.57	2.06	12	0.23	-23.00	2674.00	6190	20230621	-10.99	2825	20221013	95.04	6190	-10.99	20230621	4265	29.19	20230316	6190	-10.99	20230621	2825	95.04	20221013	3.26	N	068050	500	138 억		636870	N	N	0	N	00	N
32	20230627	100542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5500	-120	5	-2.14	188794310	34337	20.33	5600	5600	5460	7300	3940	5620	5498.28	2.30	0	-5577	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1523	-239.13	2.06	12	0.12	-23.00	2674.00	6190	20230621	-11.15	2825	20221013	94.69	6190	-11.15	20230621	4265	28.96	20230316	6190	-11.15	20230621	2825	94.69	20221013	3.26	N	068050	500	138 억		636870	N	N	0	N	00	N
33	20230627	090545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5560	-60	5	-1.07	19535070	3510	2.08	5600	5600	5550	7300	3940	5620	5565.55	2.30	0	-488	5826	5722	5546	5442	5266	5775	5495	138	1680	500	4040	10	1	27694076	1540	-241.74	2.08	12	0.01	-23.00	2674.00	6190	20230621	-10.18	2825	20221013	96.81	6190	-10.18	20230621	4265	30.36	20230316	6190	-10.18	20230621	2825	96.81	20221013	3.26	N	068050	500	138 억		636870	N	N	0	N	00	N
34	20230626	160543	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	120	2	2.18	936992830	168342	84.65	5450	5650	5370	7150	3850	5500	5566.01	2.43	0	-22576	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1556	-244.35	2.10	12	0.61	-23.00	2674.00	6190	20230621	-9.21	2825	20221013	98.94	6190	-9.21	20230621	4265	31.77	20230316	6190	-9.21	20230621	2825	98.94	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
35	20230626	150547	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5610	110	2	2.00	881819200	158511	79.70	5450	5650	5370	7150	3850	5500	5563.14	2.43	0	-18853	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1554	-243.91	2.10	12	0.57	-23.00	2674.00	6190	20230621	-9.37	2825	20221013	98.58	6190	-9.37	20230621	4265	31.54	20230316	6190	-9.37	20230621	2825	98.58	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
36	20230626	140547	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5590	90	2	1.64	810178640	145706	73.26	5450	5650	5370	7150	3850	5500	5560.37	2.43	0	-18838	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1548	-243.04	2.09	12	0.53	-23.00	2674.00	6190	20230621	-9.69	2825	20221013	97.88	6190	-9.69	20230621	4265	31.07	20230316	6190	-9.69	20230621	2825	97.88	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
37	20230626	130545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5590	90	2	1.64	501632440	90680	45.60	5450	5620	5370	7150	3850	5500	5531.90	2.43	0	-9569	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1548	-243.04	2.09	12	0.33	-23.00	2674.00	6190	20230621	-9.69	2825	20221013	97.88	6190	-9.69	20230621	4265	31.07	20230316	6190	-9.69	20230621	2825	97.88	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
38	20230626	120543	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5600	100	2	1.82	391068720	70884	35.64	5450	5620	5370	7150	3850	5500	5517.02	2.43	0	-11310	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1551	-243.48	2.09	12	0.26	-23.00	2674.00	6190	20230621	-9.53	2825	20221013	98.23	6190	-9.53	20230621	4265	31.30	20230316	6190	-9.53	20230621	2825	98.23	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
39	20230626	110544	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5550	50	2	0.91	283873920	51718	26.00	5450	5610	5370	7150	3850	5500	5488.88	2.43	0	-14285	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1537	-241.30	2.08	12	0.19	-23.00	2674.00	6190	20230621	-10.34	2825	20221013	96.46	6190	-10.34	20230621	4265	30.13	20230316	6190	-10.34	20230621	2825	96.46	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
40	20230626	100543	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5500	0	3	0.00	164339040	30182	15.18	5450	5510	5370	7150	3850	5500	5444.94	2.43	0	-9147	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1523	-239.13	2.06	12	0.11	-23.00	2674.00	6190	20230621	-11.15	2825	20221013	94.69	6190	-11.15	20230621	4265	28.96	20230316	6190	-11.15	20230621	2825	94.69	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
41	20230626	090545	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5420	-80	5	-1.45	38611680	7092	3.57	5450	5500	5410	7150	3850	5500	5444.40	2.43	0	-2847	5693	5596	5523	5426	5353	5560	5390	138	1650	500	3960	10	1	27694076	1501	-235.65	2.03	12	0.03	-23.00	2674.00	6190	20230621	-12.44	2825	20221013	91.86	6190	-12.44	20230621	4265	27.08	20230316	6190	-12.44	20230621	2825	91.86	20221013	3.27	N	068050	500	138 억		674300	N	N	0	N	00	N
42	20230623	165807	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5500	-70	5	-1.26	1085306740	197286	39.38	5600	5620	5450	7240	3900	5570	5501.18	2.46	0	-30436	5896	5732	5616	5452	5336	5675	5395	138	1670	500	4010	10	1	27694076	1523	-239.13	2.06	12	0.71	-23.00	2674.00	6190	20230621	-11.15	2825	20221013	94.69	6190	-11.15	20230621	4265	28.96	20230316	6190	-11.15	20230621	2825	94.69	20221013	3.11	N	068050	500	138 억		682040	N	N	76	N	00	N
43	20230623	140447	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5470	-100	5	-1.80	895012420	162573	32.45	5600	5620	5450	7240	3900	5570	5505.29	2.46	0	-32668	5896	5732	5616	5452	5336	5675	5395	138	1670	500	4010	10	1	27694076	1515	-237.83	2.05	12	0.59	-23.00	2674.00	6190	20230621	-11.63	2825	20221013	93.63	6190	-11.63	20230621	4265	28.25	20230316	6190	-11.63	20230621	2825	93.63	20221013	3.11	N	068050	500	138 억		682040	N	N	76	N	00	N
44	20230622	160949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5570	-230	5	-3.97	2789635900	496458	73.46	5750	5780	5500	7540	4060	5800	5619.17	2.26	0	48826	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1543	-242.17	2.08	12	1.79	-23.00	2674.00	6190	20230621	-10.02	2825	20221013	97.17	6190	-10.02	20230621	4265	30.60	20230316	6190	-10.02	20230621	2825	97.17	20221013	3.15	N	068050	500	138 억		626088	N	N	76	N	00	N
45	20230622	150311	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5570	-230	5	-3.97	2703588930	481010	71.17	5750	5780	5500	7540	4060	5800	5620.65	2.26	0	53942	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1543	-242.17	2.08	12	1.74	-23.00	2674.00	6190	20230621	-10.02	2825	20221013	97.17	6190	-10.02	20230621	4265	30.60	20230316	6190	-10.02	20230621	2825	97.17	20221013	3.15	N	068050	500	138 억		626088	N	N	0	N	00	N
46	20230622	140357	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5580	-220	5	-3.79	2199990500	390325	57.75	5750	5780	5550	7540	4060	5800	5636.30	2.26	0	38843	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1545	-242.61	2.09	12	1.41	-23.00	2674.00	6190	20230621	-9.85	2825	20221013	97.52	6190	-9.85	20230621	4265	30.83	20230316	6190	-9.85	20230621	2825	97.52	20221013	3.15	N	068050	500	138 억		626088	N	N	0	N	00	N
47	20230622	130846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5580	-220	5	-3.79	1864809440	330320	48.87	5750	5780	5550	7540	4060	5800	5645.46	2.26	0	48106	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1545	-242.61	2.09	12	1.19	-23.00	2674.00	6190	20230621	-9.85	2825	20221013	97.52	6190	-9.85	20230621	4265	30.83	20230316	6190	-9.85	20230621	2825	97.52	20221013	3.15	N	068050	500	138 억		626088	N	N	0	N	00	N
48	20230622	120948	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5640	-160	5	-2.76	1441299060	254827	37.70	5750	5780	5550	7540	4060	5800	5655.98	2.26	0	72671	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1562	-245.22	2.11	12	0.92	-23.00	2674.00	6190	20230621	-8.89	2825	20221013	99.65	6190	-8.89	20230621	4265	32.24	20230316	6190	-8.89	20230621	2825	99.65	20221013	3.15	N	068050	500	138 억		626088	N	N	0	N	00	N
49	20230622	110801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5640	-160	5	-2.76	1309662350	231489	34.25	5750	5780	5550	7540	4060	5800	5657.55	2.26	0	76507	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1562	-245.22	2.11	12	0.84	-23.00	2674.00	6190	20230621	-8.89	2825	20221013	99.65	6190	-8.89	20230621	4265	32.24	20230316	6190	-8.89	20230621	2825	99.65	20221013	3.15	N	068050	500	138 억		626088	N	N	0	N	00	N
50	20230622	100140	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	-140	5	-2.41	811002800	143146	21.18	5750	5780	5550	7540	4060	5800	5665.55	2.26	0	56928	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1567	-246.09	2.12	12	0.52	-23.00	2674.00	6190	20230621	-8.56	2825	20221013	100.35	6190	-8.56	20230621	4265	32.71	20230316	6190	-8.56	20230621	2825	100.35	20221013	3.15	N	068050	500	138 억		626088	N	N	0	N	00	N
51	20230622	090845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5750	-50	5	-0.86	285378750	50513	7.47	5750	5770	5550	7540	4060	5800	5649.58	2.26	0	21950	6320	6060	5930	5670	5540	5995	5605	138	1740	500	4170	10	1	27694076	1592	-250.00	2.15	12	0.18	-23.00	2674.00	6190	20230621	-7.11	2825	20221013	103.54	6190	-7.11	20230621	4265	34.82	20230316	6190	-7.11	20230621	2825	103.54	20221013	3.15	N	068050	500	138 억		626088	N	N	0	N	00	N
52	20230621	160950	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	5800	-230	5	-3.81	4064367930	674882	90.31	6170	6190	5800	7830	4230	6030	6022.60	2.62	0	-108646	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1606	-252.17	2.17	12	2.44	-23.00	2674.00	6190	20230621	-6.30	2825	20221013	105.31	6190	-6.30	20230621	4265	35.99	20230316	6190	-6.30	20230621	2825	105.31	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
53	20230621	150411	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	5860	-170	5	-2.82	3904486870	647454	86.64	6170	6190	5800	7830	4230	6030	6030.52	2.62	0	-106118	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1623	-254.78	2.19	12	2.34	-23.00	2674.00	6190	20230621	-5.33	2825	20221013	107.43	6190	-5.33	20230621	4265	37.40	20230316	6190	-5.33	20230621	2825	107.43	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
54	20230621	140553	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	5880	-150	5	-2.49	3660632440	605762	81.06	6170	6190	5850	7830	4230	6030	6043.03	2.62	0	-101525	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1628	-255.65	2.20	12	2.19	-23.00	2674.00	6190	20230621	-5.01	2825	20221013	108.14	6190	-5.01	20230621	4265	37.87	20230316	6190	-5.01	20230621	2825	108.14	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
55	20230621	130137	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	5900	-130	5	-2.16	3384321970	558723	74.77	6170	6190	5870	7830	4230	6030	6057.25	2.62	0	-82698	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1634	-256.52	2.21	12	2.02	-23.00	2674.00	6190	20230621	-4.68	2825	20221013	108.85	6190	-4.68	20230621	4265	38.34	20230316	6190	-4.68	20230621	2825	108.85	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
56	20230621	120816	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	5880	-150	5	-2.49	3285121750	541856	72.51	6170	6190	5880	7830	4230	6030	6062.73	2.62	0	-80112	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1628	-255.65	2.20	12	1.96	-23.00	2674.00	6190	20230621	-5.01	2825	20221013	108.14	6190	-5.01	20230621	4265	37.87	20230316	6190	-5.01	20230621	2825	108.14	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
57	20230621	110707	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	5950	-80	5	-1.33	2814664820	462152	61.84	6170	6190	5920	7830	4230	6030	6090.37	2.62	0	-72725	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1648	-258.70	2.23	12	1.67	-23.00	2674.00	6190	20230621	-3.88	2825	20221013	110.62	6190	-3.88	20230621	4265	39.51	20230316	6190	-3.88	20230621	2825	110.62	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
58	20230621	100249	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	6030	0	3	0.00	2109988120	344479	46.10	6170	6190	6030	7830	4230	6030	6125.21	2.62	0	-47663	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1670	-262.17	2.26	12	1.24	-23.00	2674.00	6190	20230621	-2.58	2825	20221013	113.45	6190	-2.58	20230621	4265	41.38	20230316	6190	-2.58	20230621	2825	113.45	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
59	20230621	090346	55	50.00	KOSDAQ	신고가	오락문화	N	N	N	Y	50	N	6160	130	2	2.16	598513450	97203	13.01	6170	6190	6100	7830	4230	6030	6157.62	2.62	0	-21204	6250	6140	5940	5830	5630	6195	5885	138	1800	500	4340	10	1	27694076	1706	-267.83	2.30	12	0.35	-23.00	2674.00	6190	20230621	-0.48	2825	20221013	118.05	6190	-0.48	20230621	4265	44.43	20230316	6190	-0.48	20230621	2825	118.05	20221013	3.00	N	068050	500	138 억		725769	N	N	0	N	00	N
60	20230620	160614	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6030	260	2	4.51	4450594880	744338	281.65	5790	6050	5740	7500	4040	5770	5979.30	2.30	0	86965	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1670	-262.17	2.26	12	2.69	-23.00	2674.00	6080	20230201	-0.82	2825	20221013	113.45	6080	-0.82	20230201	4265	41.38	20230316	6080	-0.82	20230201	2825	113.45	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
61	20230620	150525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6040	270	2	4.68	4121023970	689659	260.96	5790	6050	5740	7500	4040	5770	5975.61	2.30	0	81583	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1673	-262.61	2.26	12	2.49	-23.00	2674.00	6080	20230201	-0.66	2825	20221013	113.81	6080	-0.66	20230201	4265	41.62	20230316	6080	-0.66	20230201	2825	113.81	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
62	20230620	140856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5970	200	2	3.47	3483595010	583869	220.93	5790	6050	5740	7500	4040	5770	5966.57	2.30	0	76756	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1653	-259.57	2.23	12	2.11	-23.00	2674.00	6080	20230201	-1.81	2825	20221013	111.33	6080	-1.81	20230201	4265	39.98	20230316	6080	-1.81	20230201	2825	111.33	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
63	20230620	130447	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5990	220	2	3.81	3046709590	510940	193.34	5790	6050	5740	7500	4040	5770	5963.15	2.30	0	67361	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1659	-260.43	2.24	12	1.84	-23.00	2674.00	6080	20230201	-1.48	2825	20221013	112.04	6080	-1.48	20230201	4265	40.45	20230316	6080	-1.48	20230201	2825	112.04	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
64	20230620	120245	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5970	200	2	3.47	2748993610	461152	174.50	5790	6050	5740	7500	4040	5770	5961.36	2.30	0	46772	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1653	-259.57	2.23	12	1.67	-23.00	2674.00	6080	20230201	-1.81	2825	20221013	111.33	6080	-1.81	20230201	4265	39.98	20230316	6080	-1.81	20230201	2825	111.33	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
65	20230620	110254	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5930	160	2	2.77	2090255160	351053	132.84	5790	6050	5740	7500	4040	5770	5954.52	2.30	0	10596	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1642	-257.83	2.22	12	1.27	-23.00	2674.00	6080	20230201	-2.47	2825	20221013	109.91	6080	-2.47	20230201	4265	39.04	20230316	6080	-2.47	20230201	2825	109.91	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
66	20230620	100824	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5960	190	2	3.29	1717017360	287863	108.93	5790	6050	5740	7500	4040	5770	5965.05	2.30	0	4871	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1651	-259.13	2.23	12	1.04	-23.00	2674.00	6080	20230201	-1.97	2825	20221013	110.97	6080	-1.97	20230201	4265	39.74	20230316	6080	-1.97	20230201	2825	110.97	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
67	20230620	090111	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5750	-20	5	-0.35	43827800	7594	2.87	5790	5790	5750	7500	4040	5770	5771.47	2.30	0	-5053	6090	5930	5790	5630	5490	5860	5560	138	1730	500	4150	10	1	27694076	1592	-250.00	2.15	12	0.03	-23.00	2674.00	6080	20230201	-5.43	2825	20221013	103.54	6080	-5.43	20230201	4265	34.82	20230316	6080	-5.43	20230201	2825	103.54	20221013	2.91	N	068050	500	138 억		636007	N	N	1	N	00	N
68	20230619	160651	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5770	-80	5	-1.37	1510564500	262515	63.64	5950	5950	5650	7600	4100	5850	5754.16	2.59	0	-80943	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1598	-250.87	2.16	12	0.95	-23.00	2674.00	6080	20230201	-5.10	2825	20221013	104.25	6080	-5.10	20230201	4265	35.29	20230316	6080	-5.10	20230201	2825	104.25	20221013	2.99	N	068050	500	138 억		717050	N	N	1	N	00	N
69	20230619	150313	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5730	-120	5	-2.05	1458355080	253439	61.44	5950	5950	5650	7600	4100	5850	5754.26	2.59	0	-78939	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1587	-249.13	2.14	12	0.92	-23.00	2674.00	6080	20230201	-5.76	2825	20221013	102.83	6080	-5.76	20230201	4265	34.35	20230316	6080	-5.76	20230201	2825	102.83	20221013	2.99	N	068050	500	138 억		717050	N	N	0	N	00	N
70	20230619	140205	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5670	-180	5	-3.08	1342242380	233014	56.49	5950	5950	5670	7600	4100	5850	5760.35	2.59	0	-79991	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1570	-246.52	2.12	12	0.84	-23.00	2674.00	6080	20230201	-6.74	2825	20221013	100.71	6080	-6.74	20230201	4265	32.94	20230316	6080	-6.74	20230201	2825	100.71	20221013	2.99	N	068050	500	138 억		717050	N	N	0	N	00	N
71	20230619	130523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	-140	5	-2.39	1203708910	208669	50.59	5950	5950	5690	7600	4100	5850	5768.51	2.59	0	-79353	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1581	-248.26	2.14	12	0.75	-23.00	2674.00	6080	20230201	-6.09	2825	20221013	102.12	6080	-6.09	20230201	4265	33.88	20230316	6080	-6.09	20230201	2825	102.12	20221013	2.99	N	068050	500	138 억		717050	N	N	0	N	00	N
72	20230619	120622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5720	-130	5	-2.22	1091241010	189022	45.82	5950	5950	5690	7600	4100	5850	5773.09	2.59	0	-79748	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1584	-248.70	2.14	12	0.68	-23.00	2674.00	6080	20230201	-5.92	2825	20221013	102.48	6080	-5.92	20230201	4265	34.11	20230316	6080	-5.92	20230201	2825	102.48	20221013	2.99	N	068050	500	138 억		717050	N	N	0	N	00	N
73	20230619	110301	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5720	-130	5	-2.22	892831100	154244	37.39	5950	5950	5710	7600	4100	5850	5788.43	2.59	0	-65380	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1584	-248.70	2.14	12	0.56	-23.00	2674.00	6080	20230201	-5.92	2825	20221013	102.48	6080	-5.92	20230201	4265	34.11	20230316	6080	-5.92	20230201	2825	102.48	20221013	2.99	N	068050	500	138 억		717050	N	N	0	N	00	N
74	20230619	100407	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5720	-130	5	-2.22	699889480	120587	29.23	5950	5950	5710	7600	4100	5850	5804.02	2.59	0	-56510	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1584	-248.70	2.14	12	0.44	-23.00	2674.00	6080	20230201	-5.92	2825	20221013	102.48	6080	-5.92	20230201	4265	34.11	20230316	6080	-5.92	20230201	2825	102.48	20221013	2.99	N	068050	500	138 억		717050	N	N	0	N	00	N
75	20230619	090552	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5830	-20	5	-0.34	264139510	44876	10.88	5950	5950	5830	7600	4100	5850	5885.99	2.59	0	-22241	6063	5956	5783	5676	5503	6010	5730	138	1750	500	4210	10	1	27694076	1615	-253.48	2.18	12	0.16	-23.00	2674.00	6080	20230201	-4.11	2825	20221013	106.37	6080	-4.11	20230201	4265	36.69	20230316	6080	-4.11	20230201	2825	106.37	20221013	2.99	N	068050	500	138 억		717050	N	N	0	N	00	N
76	20230616	160112	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	150	2	2.63	2372368260	409242	103.51	5700	5890	5610	7410	3990	5700	5796.73	2.74	0	-34922	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1620	-254.35	2.19	12	1.48	-23.00	2674.00	6080	20230201	-3.78	2825	20221013	107.08	6080	-3.78	20230201	4265	37.16	20230316	6080	-3.78	20230201	2825	107.08	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
77	20230616	151011	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5830	130	2	2.28	2184108580	376992	95.36	5700	5890	5610	7410	3990	5700	5793.51	2.74	0	-26951	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1615	-253.48	2.18	12	1.36	-23.00	2674.00	6080	20230201	-4.11	2825	20221013	106.37	6080	-4.11	20230201	4265	36.69	20230316	6080	-4.11	20230201	2825	106.37	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
78	20230616	140658	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5830	130	2	2.28	1667991280	288361	72.94	5700	5890	5610	7410	3990	5700	5784.39	2.74	0	-23097	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1615	-253.48	2.18	12	1.04	-23.00	2674.00	6080	20230201	-4.11	2825	20221013	106.37	6080	-4.11	20230201	4265	36.69	20230316	6080	-4.11	20230201	2825	106.37	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
79	20230616	130405	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5770	70	2	1.23	1041438210	181204	45.83	5700	5830	5610	7410	3990	5700	5747.32	2.74	0	-27058	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1598	-250.87	2.16	12	0.65	-23.00	2674.00	6080	20230201	-5.10	2825	20221013	104.25	6080	-5.10	20230201	4265	35.29	20230316	6080	-5.10	20230201	2825	104.25	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
80	20230616	120249	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5810	110	2	1.93	878697160	153107	38.73	5700	5820	5610	7410	3990	5700	5739.11	2.74	0	-19219	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1609	-252.61	2.17	12	0.55	-23.00	2674.00	6080	20230201	-4.44	2825	20221013	105.66	6080	-4.44	20230201	4265	36.23	20230316	6080	-4.44	20230201	2825	105.66	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
81	20230616	110922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	10	2	0.18	511235260	89490	22.64	5700	5780	5610	7410	3990	5700	5712.76	2.74	0	-24265	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1581	-248.26	2.14	12	0.32	-23.00	2674.00	6080	20230201	-6.09	2825	20221013	102.12	6080	-6.09	20230201	4265	33.88	20230316	6080	-6.09	20230201	2825	102.12	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
82	20230616	100130	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5730	30	2	0.53	351081030	61504	15.56	5700	5780	5610	7410	3990	5700	5708.26	2.74	0	-18954	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1587	-249.13	2.14	12	0.22	-23.00	2674.00	6080	20230201	-5.76	2825	20221013	102.83	6080	-5.76	20230201	4265	34.35	20230316	6080	-5.76	20230201	2825	102.83	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
83	20230616	090129	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	10	2	0.18	20658060	3624	0.92	5700	5710	5700	7410	3990	5700	5700.35	2.74	0	-1776	5900	5800	5650	5550	5400	5850	5600	138	1710	500	4100	10	1	27694076	1581	-248.26	2.14	12	0.01	-23.00	2674.00	6080	20230201	-6.09	2825	20221013	102.12	6080	-6.09	20230201	4265	33.88	20230316	6080	-6.09	20230201	2825	102.12	20221013	2.99	N	068050	500	138 억		759803	N	N	0	N	00	N
84	20230615	151029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5690	220	2	4.02	2093908610	372181	54.31	5590	5750	5500	7110	3830	5470	5626.05	2.68	0	14697	6023	5746	5583	5306	5143	5665	5225	138	1640	500	3930	10	1	27694076	1576	-247.39	2.13	12	1.34	-23.00	2674.00	6080	20230201	-6.41	2825	20221013	101.42	6080	-6.41	20230201	4265	33.41	20230316	6080	-6.41	20230201	2825	101.42	20221013	2.86	N	068050	500	138 억		742424	N	N	1	N	00	N
85	20230615	140825	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5640	170	2	3.11	1419277040	253897	37.05	5590	5660	5500	7110	3830	5470	5589.97	2.68	0	16346	6023	5746	5583	5306	5143	5665	5225	138	1640	500	3930	10	1	27694076	1562	-245.22	2.11	12	0.92	-23.00	2674.00	6080	20230201	-7.24	2825	20221013	99.65	6080	-7.24	20230201	4265	32.24	20230316	6080	-7.24	20230201	2825	99.65	20221013	2.86	N	068050	500	138 억		742424	N	N	1	N	00	N
86	20230615	130404	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	150	2	2.74	983839090	176143	25.71	5590	5660	5500	7110	3830	5470	5585.46	2.68	0	-9873	6023	5746	5583	5306	5143	5665	5225	138	1640	500	3930	10	1	27694076	1556	-244.35	2.10	12	0.64	-23.00	2674.00	6080	20230201	-7.57	2825	20221013	98.94	6080	-7.57	20230201	4265	31.77	20230316	6080	-7.57	20230201	2825	98.94	20221013	2.86	N	068050	500	138 억		742424	N	N	1	N	00	N
87	20230615	120519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5540	70	2	1.28	855413780	153200	22.36	5590	5660	5500	7110	3830	5470	5583.64	2.68	0	-6927	6023	5746	5583	5306	5143	5665	5225	138	1640	500	3930	10	1	27694076	1534	-240.87	2.07	12	0.55	-23.00	2674.00	6080	20230201	-8.88	2825	20221013	96.11	6080	-8.88	20230201	4265	29.89	20230316	6080	-8.88	20230201	2825	96.11	20221013	2.86	N	068050	500	138 억		742424	N	N	1	N	00	N
88	20230615	110859	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5510	40	2	0.73	779262920	139408	20.34	5590	5660	5510	7110	3830	5470	5589.80	2.68	0	-10093	6023	5746	5583	5306	5143	5665	5225	138	1640	500	3930	10	1	27694076	1526	-239.57	2.06	12	0.50	-23.00	2674.00	6080	20230201	-9.38	2825	20221013	95.04	6080	-9.38	20230201	4265	29.19	20230316	6080	-9.38	20230201	2825	95.04	20221013	2.86	N	068050	500	138 억		742424	N	N	1	N	00	N
89	20230611	184555	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5390	-230	5	-4.09	1124812210	205086	93.41	5550	5670	5360	7300	3940	5620	5485.75	2.05	1515	-6395	5886	5752	5616	5482	5346	5820	5550	138	1680	500	4040	10	1	27694076	1493	-234.35	2.02	12	0.74	-23.00	2674.00	6080	20230201	-11.35	2825	20221013	90.80	6080	-11.35	20230201	4265	26.38	20230316	6080	-11.35	20230201	2825	90.80	20221013	2.73	N	068050	500	138 억		568747	N	N	19	N	00	N