KissMeData/039340/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
3	20241231	150505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
4	20241231	140504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
5	20241231	130505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
6	20241231	120504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
7	20241231	110504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
8	20241231	100457	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
9	20241231	090505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
10	20241230	160502	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6300	130	2	2.11	98686140	15850	6.22	6210	6310	6160	8020	4320	6170	6226.21	5.29	6205	5160	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1449	13.52	0.79	12	0.07	466.00	7981.00	6760	20240405	-6.80	4930	20240805	27.79	6760	-6.80	20240405	4930	27.79	20240805	6760	-6.80	20240405	4930	27.79	20240805	0.16	N	039340	500	115 억	596338	N	N	N	N
11	20241230	150505	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6270	100	2	1.62	83215460	13392	5.26	6210	6290	6160	8020	4320	6170	6213.82	5.29	6039	4320	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1442	13.45	0.79	12	0.06	466.00	7981.00	6760	20240405	-7.25	4930	20240805	27.18	6760	-7.25	20240405	4930	27.18	20240805	6760	-7.25	20240405	4930	27.18	20240805	0.16	N	039340	500	115 억	596172	N	N	N	N
12	20241230	140504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6210	40	2	0.65	60438320	9746	3.83	6210	6230	6160	8020	4320	6170	6201.35	5.26	2870	1052	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1428	13.33	0.78	12	0.04	466.00	7981.00	6760	20240405	-8.14	4930	20240805	25.96	6760	-8.14	20240405	4930	25.96	20240805	6760	-8.14	20240405	4930	25.96	20240805	0.16	N	039340	500	115 억	593003	N	N	N	N
13	20241230	130503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6220	50	2	0.81	42549540	6869	2.70	6210	6220	6160	8020	4320	6170	6194.43	5.25	1713	449	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1431	13.35	0.78	12	0.03	466.00	7981.00	6760	20240405	-7.99	4930	20240805	26.17	6760	-7.99	20240405	4930	26.17	20240805	6760	-7.99	20240405	4930	26.17	20240805	0.16	N	039340	500	115 억	591846	N	N	N	N
14	20241230	120501	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6190	20	2	0.32	17106050	2764	1.09	6210	6210	6160	8020	4320	6170	6188.87	5.24	135	-317	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1424	13.28	0.78	12	0.01	466.00	7981.00	6760	20240405	-8.43	4930	20240805	25.56	6760	-8.43	20240405	4930	25.56	20240805	6760	-8.43	20240405	4930	25.56	20240805	0.16	N	039340	500	115 억	590268	N	N	N	N
15	20241230	110504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6180	10	2	0.16	11400960	1842	0.72	6210	6210	6160	8020	4320	6170	6189.45	5.23	-358	-512	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1421	13.26	0.77	12	0.01	466.00	7981.00	6760	20240405	-8.58	4930	20240805	25.35	6760	-8.58	20240405	4930	25.35	20240805	6760	-8.58	20240405	4930	25.35	20240805	0.16	N	039340	500	115 억	589775	N	N	N	N
16	20241230	100503	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6170	0	3	0.00	9467780	1529	0.60	6210	6210	6160	8020	4320	6170	6192.14	5.23	-530	-665	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1419	13.24	0.77	12	0.01	466.00	7981.00	6760	20240405	-8.73	4930	20240805	25.15	6760	-8.73	20240405	4930	25.15	20240805	6760	-8.73	20240405	4930	25.15	20240805	0.16	N	039340	500	115 억	589603	N	N	N	N
17	20241230	090504	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6170	0	3	0.00	3684390	594	0.23	6210	6210	6170	8020	4320	6170	6202.68	5.23	-361	-490	6203	6186	6163	6146	6123	6190	6150	115	1850	500	4190	10	1	23000000	1419	13.24	0.77	12	0.00	466.00	7981.00	6760	20240405	-8.73	4930	20240805	25.15	6760	-8.73	20240405	4930	25.15	20240805	6760	-8.73	20240405	4930	25.15	20240805	0.16	N	039340	500	115 억	589772	N	N	N	N
18	20241227	160501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6170	-10	5	-0.16	1566716560	254731	91.28	6170	6180	6140	8030	4330	6180	6150.47	5.24	9287	9164	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1419	13.24	0.77	12	1.11	466.00	7981.00	6760	20240405	-8.73	4930	20240805	25.15	6760	-8.73	20240405	4930	25.15	20240805	6760	-8.73	20240405	4930	25.15	20240805	0.16	N	039340	500	115 억	590133	N	N	N	N
19	20241227	150500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6160	-20	5	-0.32	1564007930	254292	91.12	6170	6180	6140	8030	4330	6180	6150.44	5.24	9154	9100	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1417	13.22	0.77	12	1.11	466.00	7981.00	6760	20240405	-8.88	4930	20240805	24.95	6760	-8.88	20240405	4930	24.95	20240805	6760	-8.88	20240405	4930	24.95	20240805	0.16	N	039340	500	115 억	590000	N	N	N	N
20	20241227	140503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6150	-30	5	-0.49	1514862470	246303	88.26	6170	6180	6140	8030	4330	6180	6150.40	5.22	7920	7866	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1415	13.20	0.77	12	1.07	466.00	7981.00	6760	20240405	-9.02	4930	20240805	24.75	6760	-9.02	20240405	4930	24.75	20240805	6760	-9.02	20240405	4930	24.75	20240805	0.16	N	039340	500	115 억	588766	N	N	N	N
21	20241227	130502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6150	-30	5	-0.49	1504794470	244669	87.67	6170	6180	6140	8030	4330	6180	6150.33	5.25	10803	7957	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1415	13.20	0.77	12	1.06	466.00	7981.00	6760	20240405	-9.02	4930	20240805	24.75	6760	-9.02	20240405	4930	24.75	20240805	6760	-9.02	20240405	4930	24.75	20240805	0.16	N	039340	500	115 억	591649	N	N	N	N
22	20241227	120502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6140	-40	5	-0.65	1458861740	237198	84.99	6170	6180	6140	8030	4330	6180	6150.40	5.22	7582	7581	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1412	13.18	0.77	12	1.03	466.00	7981.00	6760	20240405	-9.17	4930	20240805	24.54	6760	-9.17	20240405	4930	24.54	20240805	6760	-9.17	20240405	4930	24.54	20240805	0.16	N	039340	500	115 억	588428	N	N	N	N
23	20241227	110501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6150	-30	5	-0.49	74228080	12062	4.32	6170	6170	6150	8030	4330	6180	6153.88	5.16	742	742	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1415	13.20	0.77	12	0.05	466.00	7981.00	6760	20240405	-9.02	4930	20240805	24.75	6760	-9.02	20240405	4930	24.75	20240805	6760	-9.02	20240405	4930	24.75	20240805	0.16	N	039340	500	115 억	581588	N	N	N	N
24	20241227	100501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6160	-20	5	-0.32	23858150	3874	1.39	6170	6170	6150	8030	4330	6180	6158.53	5.18	2461	873	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1417	13.22	0.77	12	0.02	466.00	7981.00	6760	20240405	-8.88	4930	20240805	24.95	6760	-8.88	20240405	4930	24.95	20240805	6760	-8.88	20240405	4930	24.95	20240805	0.16	N	039340	500	115 억	583307	N	N	N	N
25	20241227	090503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6170	-10	5	-0.16	10290180	1670	0.60	6170	6170	6150	8030	4330	6180	6161.78	5.16	240	240	6260	6220	6170	6130	6080	6240	6150	115	1850	500	4200	10	1	23000000	1419	13.24	0.77	12	0.01	466.00	7981.00	6760	20240405	-8.73	4930	20240805	25.15	6760	-8.73	20240405	4930	25.15	20240805	6760	-8.73	20240405	4930	25.15	20240805	0.16	N	039340	500	115 억	581086	N	N	N	N
26	20241226	160500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6180	50	2	0.82	1714578300	278767	519.79	6170	6210	6120	7960	4300	6130	6150.58	5.15	25616	26794	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1421	13.26	0.77	12	1.21	466.00	7981.00	6760	20240405	-8.58	4930	20240805	25.35	6760	-8.58	20240405	4930	25.35	20240805	6760	-8.58	20240405	4930	25.35	20240805	0.16	N	039340	500	115 억	580846	N	N	N	N
27	20241226	150457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6170	40	2	0.65	1682390640	273556	510.07	6170	6210	6120	7960	4300	6130	6150.08	5.15	25017	28575	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1419	13.24	0.77	12	1.19	466.00	7981.00	6760	20240405	-8.73	4930	20240805	25.15	6760	-8.73	20240405	4930	25.15	20240805	6760	-8.73	20240405	4930	25.15	20240805	0.16	N	039340	500	115 억	580247	N	N	N	N
28	20241226	140457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6150	20	2	0.33	1634986060	265847	495.70	6170	6210	6120	7960	4300	6130	6150.10	5.15	25205	28756	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1415	13.20	0.77	12	1.16	466.00	7981.00	6760	20240405	-9.02	4930	20240805	24.75	6760	-9.02	20240405	4930	24.75	20240805	6760	-9.02	20240405	4930	24.75	20240805	0.16	N	039340	500	115 억	580435	N	N	N	N
29	20241226	130459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6180	50	2	0.82	1569492090	255205	475.85	6170	6210	6120	7960	4300	6130	6149.93	5.13	22532	22532	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1421	13.26	0.77	12	1.11	466.00	7981.00	6760	20240405	-8.58	4930	20240805	25.35	6760	-8.58	20240405	4930	25.35	20240805	6760	-8.58	20240405	4930	25.35	20240805	0.16	N	039340	500	115 억	577762	N	N	N	N
30	20241226	120456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6180	50	2	0.82	1567077750	254814	475.12	6170	6210	6120	7960	4300	6130	6149.89	5.13	22553	22553	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1421	13.26	0.77	12	1.11	466.00	7981.00	6760	20240405	-8.58	4930	20240805	25.35	6760	-8.58	20240405	4930	25.35	20240805	6760	-8.58	20240405	4930	25.35	20240805	0.16	N	039340	500	115 억	577783	N	N	N	N
31	20241226	110457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6150	20	2	0.33	904378600	147069	274.22	6170	6170	6120	7960	4300	6130	6149.35	5.09	18949	18949	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1415	13.20	0.77	12	0.64	466.00	7981.00	6760	20240405	-9.02	4930	20240805	24.75	6760	-9.02	20240405	4930	24.75	20240805	6760	-9.02	20240405	4930	24.75	20240805	0.16	N	039340	500	115 억	574179	N	N	N	N
32	20241226	100458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6130	0	3	0.00	14681170	2392	4.46	6170	6170	6120	7960	4300	6130	6137.61	4.92	-331	-331	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1410	13.15	0.77	12	0.01	466.00	7981.00	6760	20240405	-9.32	4930	20240805	24.34	6760	-9.32	20240405	4930	24.34	20240805	6760	-9.32	20240405	4930	24.34	20240805	0.16	N	039340	500	115 억	554899	N	N	N	N
33	20241226	090458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6130	0	3	0.00	762740	124	0.23	6170	6170	6130	7960	4300	6130	6151.13	4.93	22	-18	6203	6166	6113	6076	6023	6185	6095	115	1830	500	4160	10	1	23000000	1410	13.15	0.77	12	0.00	466.00	7981.00	6760	20240405	-9.32	4930	20240805	24.34	6760	-9.32	20240405	4930	24.34	20240805	6760	-9.32	20240405	4930	24.34	20240805	0.16	N	039340	500	115 억	555252	N	N	N	N
34	20241224	160458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6130	30	2	0.49	328261720	53576	557.73	6100	6150	6060	7930	4270	6100	6127.03	4.93	-5700	-5700	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1410	13.15	0.77	12	0.23	466.00	7981.00	6760	20240405	-9.32	4930	20240805	24.34	6760	-9.32	20240405	4930	24.34	20240805	6760	-9.32	20240405	4930	24.34	20240805	0.17	N	039340	500	115 억	555230	N	N	N	N
35	20241224	150457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6110	10	2	0.16	321325670	52443	545.94	6100	6150	6060	7930	4270	6100	6127.14	4.93	-5198	-5198	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1405	13.11	0.77	12	0.23	466.00	7981.00	6760	20240405	-9.62	4930	20240805	23.94	6760	-9.62	20240405	4930	23.94	20240805	6760	-9.62	20240405	4930	23.94	20240805	0.17	N	039340	500	115 억	555732	N	N	N	N
36	20241224	140456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	-20	5	-0.33	65352550	10748	111.89	6100	6110	6060	7930	4270	6100	6080.44	4.98	703	492	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1398	13.05	0.76	12	0.05	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.17	N	039340	500	115 억	561633	N	N	N	N
37	20241224	130456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	-30	5	-0.49	51076610	8399	87.43	6100	6110	6060	7930	4270	6100	6081.27	4.98	161	85	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1396	13.03	0.76	12	0.04	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.17	N	039340	500	115 억	561091	N	N	N	N
38	20241224	120456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6090	-10	5	-0.16	39385660	6473	67.38	6100	6110	6060	7930	4270	6100	6084.61	4.98	202	133	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1401	13.07	0.76	12	0.03	466.00	7981.00	6760	20240405	-9.91	4930	20240805	23.53	6760	-9.91	20240405	4930	23.53	20240805	6760	-9.91	20240405	4930	23.53	20240805	0.17	N	039340	500	115 억	561132	N	N	N	N
39	20241224	110457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	-20	5	-0.33	28296880	4651	48.42	6100	6110	6060	7930	4270	6100	6084.04	4.97	-729	-729	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1398	13.05	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.17	N	039340	500	115 억	560201	N	N	N	N
40	20241224	100457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6090	-10	5	-0.16	22095030	3631	37.80	6100	6110	6060	7930	4270	6100	6085.11	4.97	-719	-719	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1401	13.07	0.76	12	0.02	466.00	7981.00	6760	20240405	-9.91	4930	20240805	23.53	6760	-9.91	20240405	4930	23.53	20240805	6760	-9.91	20240405	4930	23.53	20240805	0.17	N	039340	500	115 억	560211	N	N	N	N
41	20241224	090459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	-30	5	-0.49	67040	11	0.11	6100	6100	6070	7930	4270	6100	6094.55	4.98	-7	-7	6146	6122	6076	6052	6006	6135	6065	115	1830	500	4140	10	1	23000000	1396	13.03	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.17	N	039340	500	115 억	560923	N	N	N	N
42	20241223	160453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6100	50	2	0.83	58406450	9606	18.73	6050	6100	6030	7860	4240	6050	6080.21	4.98	117	117	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1403	13.09	0.76	12	0.04	466.00	7981.00	6760	20240405	-9.76	4930	20240805	23.73	6760	-9.76	20240405	4930	23.73	20240805	6760	-9.76	20240405	4930	23.73	20240805	0.20	N	039340	500	115 억	560930	N	N	N	N
43	20241223	150456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	30	2	0.50	36344850	5981	11.66	6050	6090	6030	7860	4240	6050	6076.72	4.98	294	294	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1398	13.05	0.76	12	0.03	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.20	N	039340	500	115 억	561107	N	N	N	N
44	20241223	140452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	30	2	0.50	33404430	5497	10.72	6050	6090	6030	7860	4240	6050	6076.85	4.98	43	43	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1398	13.05	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.20	N	039340	500	115 억	560856	N	N	N	N
45	20241223	130453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	10	2	0.17	4369470	721	1.41	6050	6080	6030	7860	4240	6050	6060.29	4.98	-89	-89	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1394	13.00	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.20	N	039340	500	115 억	560724	N	N	N	N
46	20241223	120455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	20	2	0.33	4230000	698	1.36	6050	6080	6030	7860	4240	6050	6060.17	4.98	-87	-87	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1396	13.03	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.20	N	039340	500	115 억	560726	N	N	N	N
47	20241223	110453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	20	2	0.33	3909300	645	1.26	6050	6080	6030	7860	4240	6050	6060.93	4.98	-86	-86	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1396	13.03	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.20	N	039340	500	115 억	560727	N	N	N	N
48	20241223	100450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	-20	5	-0.33	320710	53	0.10	6050	6080	6030	7860	4240	6050	6051.13	4.98	44	44	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1387	12.94	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.20	N	039340	500	115 억	560857	N	N	N	N
49	20241223	090453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	0	3	0.00	290400	48	0.09	6050	6050	6050	7860	4240	6050	6050.00	4.98	44	44	6143	6096	6053	6006	5963	6095	6005	115	1810	500	4110	10	1	23000000	1392	12.98	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.20	N	039340	500	115 억	560857	N	N	N	N
50	20241220	160451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	0	3	0.00	310277180	51290	130.18	6050	6100	6010	7860	4240	6050	6049.47	4.98	-2443	-2443	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1392	12.98	0.76	12	0.22	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.21	N	039340	500	115 억	560813	N	N	N	N
51	20241220	150453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	-10	5	-0.17	305113150	50436	128.01	6050	6100	6010	7860	4240	6050	6049.51	4.98	-2428	-2428	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1389	12.96	0.76	12	0.22	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.21	N	039340	500	115 억	560828	N	N	N	N
52	20241220	140452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	0	3	0.00	170379260	28154	71.46	6050	6100	6010	7860	4240	6050	6051.69	4.98	-1447	-1477	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1392	12.98	0.76	12	0.12	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.21	N	039340	500	115 억	561809	N	N	N	N
53	20241220	130451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	0	3	0.00	169944030	28082	71.28	6050	6100	6010	7860	4240	6050	6051.71	4.98	-1447	-1477	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1392	12.98	0.76	12	0.12	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.21	N	039340	500	115 억	561809	N	N	N	N
54	20241220	120450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	0	3	0.00	159512880	26355	66.89	6050	6100	6010	7860	4240	6050	6052.47	4.98	-1447	-1477	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1392	12.98	0.76	12	0.11	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.21	N	039340	500	115 억	561809	N	N	N	N
55	20241220	110451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	30	2	0.50	72158990	11916	30.24	6050	6100	6010	7860	4240	6050	6055.64	4.97	-2729	-2729	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1398	13.05	0.76	12	0.05	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.21	N	039340	500	115 억	560527	N	N	N	N
56	20241220	100451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6020	-30	5	-0.50	21807810	3625	9.20	6050	6050	6010	7860	4240	6050	6015.95	5.00	323	-124	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1385	12.92	0.75	12	0.02	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6760	-10.95	20240405	4930	22.11	20240805	6760	-10.95	20240405	4930	22.11	20240805	0.21	N	039340	500	115 억	563579	N	N	N	N
57	20241220	090452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	-20	5	-0.33	229180	38	0.10	6050	6050	6030	7860	4240	6050	6031.05	5.00	-1	-1	6130	6090	6060	6020	5990	6110	6040	115	1810	500	4110	10	1	23000000	1387	12.94	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.21	N	039340	500	115 억	563255	N	N	N	N
58	20241219	160451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	-50	5	-0.82	238991900	39399	241.15	6030	6100	6030	7930	4270	6100	6065.94	5.00	-1650	-1750	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1392	12.98	0.76	12	0.17	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.21	N	039340	500	115 억	563256	N	N	N	N
59	20241219	150448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	-40	5	-0.66	232602990	38343	234.69	6030	6100	6030	7930	4270	6100	6066.37	5.00	-1739	-1753	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1394	13.00	0.76	12	0.17	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.21	N	039340	500	115 억	563167	N	N	N	N
60	20241219	140450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	-60	5	-0.98	73764920	12205	74.70	6030	6080	6030	7930	4270	6100	6043.83	5.03	1486	1219	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1389	12.96	0.76	12	0.05	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.21	N	039340	500	115 억	566392	N	N	N	N
61	20241219	130449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	-40	5	-0.66	49609300	8211	50.26	6030	6080	6030	7930	4270	6100	6041.81	5.02	509	462	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1394	13.00	0.76	12	0.04	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.21	N	039340	500	115 억	565415	N	N	N	N
62	20241219	120451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	-20	5	-0.33	48157620	7971	48.79	6030	6080	6030	7930	4270	6100	6041.60	5.02	519	488	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1398	13.05	0.76	12	0.03	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.21	N	039340	500	115 억	565425	N	N	N	N
63	20241219	110449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	-60	5	-0.98	32840130	5438	33.28	6030	6080	6030	7930	4270	6100	6039.01	5.01	22	-89	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1389	12.96	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.21	N	039340	500	115 억	564928	N	N	N	N
64	20241219	100442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	-40	5	-0.66	20234320	3352	20.52	6030	6080	6030	7930	4270	6100	6036.49	5.01	-92	-103	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1394	13.00	0.76	12	0.01	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.21	N	039340	500	115 억	564814	N	N	N	N
65	20241219	090450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	-30	5	-0.49	14110240	2340	14.32	6030	6070	6030	7930	4270	6100	6030.02	5.01	10	10	6173	6136	6073	6036	5973	6155	6055	115	1830	500	4140	10	1	23000000	1396	13.03	0.76	12	0.01	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.21	N	039340	500	115 억	564916	N	N	N	N
66	20241218	160448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6100	50	2	0.83	99269380	16336	7.22	6050	6110	6010	7860	4240	6050	6076.73	5.01	407	-688	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1403	13.09	0.76	12	0.07	466.00	7981.00	6760	20240405	-9.76	4930	20240805	23.73	6760	-9.76	20240405	4930	23.73	20240805	6760	-9.76	20240405	4930	23.73	20240805	0.12	N	039340	500	115 억	564906	N	N	N	N
67	20241218	150449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6110	60	2	0.99	79506320	13089	5.79	6050	6110	6010	7860	4240	6050	6074.29	4.99	-2579	-3674	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1405	13.11	0.77	12	0.06	466.00	7981.00	6760	20240405	-9.62	4930	20240805	23.94	6760	-9.62	20240405	4930	23.94	20240805	6760	-9.62	20240405	4930	23.94	20240805	0.12	N	039340	500	115 억	561920	N	N	N	N
68	20241218	140448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6090	40	2	0.66	60285190	9934	4.39	6050	6100	6010	7860	4240	6050	6068.57	4.99	-1725	-2820	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1401	13.07	0.76	12	0.04	466.00	7981.00	6760	20240405	-9.91	4930	20240805	23.53	6760	-9.91	20240405	4930	23.53	20240805	6760	-9.91	20240405	4930	23.53	20240805	0.12	N	039340	500	115 억	562774	N	N	N	N
69	20241218	130449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	10	2	0.17	24255540	4016	1.78	6050	6070	6010	7860	4240	6050	6039.73	5.00	-1402	-1402	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1394	13.00	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.12	N	039340	500	115 억	563097	N	N	N	N
70	20241218	120449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	10	2	0.17	22886360	3790	1.68	6050	6070	6010	7860	4240	6050	6038.62	5.00	-1398	-1398	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1394	13.00	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.12	N	039340	500	115 억	563101	N	N	N	N
71	20241218	110449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	-10	5	-0.17	21959510	3637	1.61	6050	6070	6010	7860	4240	6050	6037.81	5.00	-1393	-1393	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1389	12.96	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.12	N	039340	500	115 억	563106	N	N	N	N
72	20241218	100449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	-20	5	-0.33	15786640	2617	1.16	6050	6070	6010	7860	4240	6050	6032.34	5.00	-1074	-1074	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1387	12.94	0.76	12	0.01	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.12	N	039340	500	115 억	563425	N	N	N	N
73	20241218	090450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6020	-30	5	-0.50	6865940	1138	0.50	6050	6070	6010	7860	4240	6050	6033.34	5.00	-502	-502	6103	6076	6063	6036	6023	6070	6030	115	1810	500	4110	10	1	23000000	1385	12.92	0.75	12	0.00	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6760	-10.95	20240405	4930	22.11	20240805	6760	-10.95	20240405	4930	22.11	20240805	0.12	N	039340	500	115 억	563997	N	N	N	N
74	20241217	160446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	-20	5	-0.33	1366701130	225852	69.23	6090	6090	6050	7890	4250	6070	6051.31	5.01	13883	11914	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1392	12.98	0.76	12	0.98	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.11	N	039340	500	115 억	564499	N	N	N	N
75	20241217	150448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	0	3	0.00	1322831240	218602	67.00	6090	6090	6050	7890	4250	6070	6051.32	5.01	13959	13771	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1396	13.03	0.76	12	0.95	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.11	N	039340	500	115 억	564575	N	N	N	N
76	20241217	140450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	-10	5	-0.16	1304691820	215605	66.08	6090	6090	6050	7890	4250	6070	6051.31	5.03	16106	16086	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1394	13.00	0.76	12	0.94	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.11	N	039340	500	115 억	566722	N	N	N	N
77	20241217	130437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	0	3	0.00	1271088270	210065	64.39	6090	6090	6050	7890	4250	6070	6050.93	5.03	15851	14368	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1396	13.03	0.76	12	0.91	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.11	N	039340	500	115 억	566467	N	N	N	N
78	20241217	120445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	-10	5	-0.16	1258212560	207938	63.73	6090	6090	6050	7890	4250	6070	6050.90	5.03	16448	15693	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1394	13.00	0.76	12	0.90	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.11	N	039340	500	115 억	567064	N	N	N	N
79	20241217	110448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	0	3	0.00	1246782020	206054	63.16	6090	6090	6050	7890	4250	6070	6050.75	5.03	16256	15732	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1396	13.03	0.76	12	0.90	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.11	N	039340	500	115 억	566872	N	N	N	N
80	20241217	100440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	-10	5	-0.16	86709910	14318	4.39	6090	6090	6050	7890	4250	6070	6056.01	4.81	-8600	-9167	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1394	13.00	0.76	12	0.06	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.11	N	039340	500	115 억	542016	N	N	N	N
81	20241217	090447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	-10	5	-0.16	2159830	356	0.11	6090	6090	6060	7890	4250	6070	6066.94	4.90	1653	213	6123	6096	6053	6026	5983	6105	6035	115	1820	500	4120	10	1	23000000	1394	13.00	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.11	N	039340	500	115 억	552269	N	N	N	N
82	20241216	160442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	40	2	0.66	1967585360	325982	99.57	6070	6080	6010	7830	4230	6030	6035.87	4.89	22206	18852	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1396	13.03	0.76	12	1.42	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.11	N	039340	500	115 억	550616	N	N	N	N
83	20241216	150447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6070	40	2	0.66	1963028550	325231	99.34	6070	6080	6010	7830	4230	6030	6035.80	4.89	22144	18780	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1396	13.03	0.76	12	1.41	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.11	N	039340	500	115 억	550554	N	N	N	N
84	20241216	140447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	10	2	0.17	1635006340	270930	82.75	6070	6080	6010	7830	4230	6030	6034.79	4.86	19182	15828	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1389	12.96	0.76	12	1.18	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.11	N	039340	500	115 억	547592	N	N	N	N
85	20241216	130447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	0	3	0.00	1119614990	185326	56.61	6070	6080	6010	7830	4230	6030	6041.33	4.86	19098	15588	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1387	12.94	0.76	12	0.81	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.11	N	039340	500	115 억	547508	N	N	N	N
86	20241216	120448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	10	2	0.17	772399120	127746	39.02	6070	6080	6010	7830	4230	6030	6046.37	4.86	19664	15588	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1389	12.96	0.76	12	0.56	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.11	N	039340	500	115 억	548074	N	N	N	N
87	20241216	110447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	0	3	0.00	156835700	25982	7.94	6070	6070	6010	7830	4230	6030	6036.32	4.70	1014	936	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1387	12.94	0.76	12	0.11	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.11	N	039340	500	115 억	529424	N	N	N	N
88	20241216	100448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	10	2	0.17	36229590	6008	1.84	6070	6070	6010	7830	4230	6030	6030.22	4.70	1030	1030	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1389	12.96	0.76	12	0.03	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.11	N	039340	500	115 억	529440	N	N	N	N
89	20241216	090448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	30	2	0.50	1515500	250	0.08	6070	6070	6060	7830	4230	6030	6062.00	4.69	-23	-23	6136	6082	6046	5992	5956	6075	5985	115	1800	500	4100	10	1	23000000	1394	13.00	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.11	N	039340	500	115 억	528387	N	N	N	N
90	20241213	160441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	10	2	0.17	1976335170	327394	125.99	6030	6100	6010	7820	4220	6020	6036.57	4.69	-35922	-29524	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1387	12.94	0.76	12	1.42	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.11	N	039340	500	115 억	528410	N	N	N	N
91	20241213	150445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	30	2	0.50	1939255850	321246	123.63	6030	6100	6010	7820	4220	6020	6036.67	4.70	-34844	-28711	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1392	12.98	0.76	12	1.40	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.11	N	039340	500	115 억	529488	N	N	N	N
92	20241213	140447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6020	0	3	0.00	1551555160	256863	98.85	6030	6100	6010	7820	4220	6020	6040.40	4.68	-36860	-30551	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1385	12.92	0.75	12	1.12	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6760	-10.95	20240405	4930	22.11	20240805	6760	-10.95	20240405	4930	22.11	20240805	0.11	N	039340	500	115 억	527472	N	N	N	N
93	20241213	130447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	10	2	0.17	317081910	52571	20.23	6030	6100	6010	7820	4220	6020	6031.50	4.68	-36741	-37201	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1387	12.94	0.76	12	0.23	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.11	N	039340	500	115 억	527591	N	N	N	N
94	20241213	120446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	10	2	0.17	310091230	51412	19.79	6030	6100	6010	7820	4220	6020	6031.50	4.69	-36121	-36937	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1387	12.94	0.76	12	0.22	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.11	N	039340	500	115 억	528211	N	N	N	N
95	20241213	110445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	10	2	0.17	249160620	41317	15.90	6030	6100	6010	7820	4220	6020	6030.46	4.69	-35869	-36335	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1387	12.94	0.76	12	0.18	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.11	N	039340	500	115 억	528463	N	N	N	N
96	20241213	100445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	20	2	0.33	221377340	36711	14.13	6030	6100	6010	7820	4220	6020	6030.27	4.71	-33375	-33392	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1389	12.96	0.76	12	0.16	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.11	N	039340	500	115 억	530957	N	N	N	N
97	20241213	090446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	30	2	0.50	648290	107	0.04	6030	6060	6030	7820	4220	6020	6058.79	5.01	0	0	6140	6080	6050	5990	5960	6065	5975	115	1800	500	4090	10	1	23000000	1392	12.98	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.11	N	039340	500	115 억	564332	N	N	N	N
98	20241212	160451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6020	-20	5	-0.33	1567578640	259449	91.36	6110	6110	6020	7850	4230	6040	6041.96	5.01	24811	24811	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1385	12.92	0.75	12	1.13	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6760	-10.95	20240405	4930	22.11	20240805	6760	-10.95	20240405	4930	22.11	20240805	0.13	N	039340	500	115 억	564332	N	N	N	N
99	20241212	150444	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	10	2	0.17	1508774800	249700	87.93	6110	6110	6020	7850	4230	6040	6042.35	5.01	25445	23120	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1392	12.98	0.76	12	1.09	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.13	N	039340	500	115 억	564966	N	N	N	N
100	20241212	140443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	0	3	0.00	1468673990	243059	85.59	6110	6110	6020	7850	4230	6040	6042.46	5.02	26356	24467	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1389	12.96	0.76	12	1.06	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.13	N	039340	500	115 억	565877	N	N	N	N
101	20241212	130442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	0	3	0.00	759404350	125936	44.35	6110	6110	6020	7850	4230	6040	6030.08	4.67	-12918	-13809	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1389	12.96	0.76	12	0.55	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.13	N	039340	500	115 억	526603	N	N	N	N
102	20241212	120438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	0	3	0.00	140000130	23150	8.15	6110	6110	6040	7850	4230	6040	6047.52	4.74	-4839	-4934	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1389	12.96	0.76	12	0.10	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.13	N	039340	500	115 억	534682	N	N	N	N
103	20241212	110441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	10	2	0.17	68662260	11340	3.99	6110	6110	6040	7850	4230	6040	6054.87	4.84	6276	6256	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1392	12.98	0.76	12	0.05	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.13	N	039340	500	115 억	545797	N	N	N	N
104	20241212	100440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	20	2	0.33	61182580	10104	3.56	6110	6110	6040	7850	4230	6040	6055.28	4.85	7190	6927	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1394	13.00	0.76	12	0.04	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.13	N	039340	500	115 억	546711	N	N	N	N
105	20241212	090443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	0	3	0.00	18904390	3119	1.10	6110	6110	6040	7850	4230	6040	6061.04	4.81	3100	2940	6133	6086	6043	5996	5953	6110	6020	115	1810	500	4100	10	1	23000000	1389	12.96	0.76	12	0.01	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.13	N	039340	500	115 억	542621	N	N	N	N
106	20241211	160439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	10	2	0.17	1711391230	283748	71.88	6030	6090	6000	7830	4230	6030	6031.38	4.79	17949	17868	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1389	12.96	0.76	12	1.23	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.16	N	039340	500	115 억	539521	N	N	N	N
107	20241211	150340	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	20	2	0.33	1663892460	275884	69.89	6030	6090	6000	7830	4230	6030	6031.13	4.85	25329	25312	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1392	12.98	0.76	12	1.20	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.16	N	039340	500	115 억	546901	N	N	N	N
108	20241211	140443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6060	30	2	0.50	1547631050	256659	65.02	6030	6090	6000	7830	4230	6030	6029.91	4.89	29267	27182	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1394	13.00	0.76	12	1.12	466.00	7981.00	6760	20240405	-10.36	4930	20240805	22.92	6760	-10.36	20240405	4930	22.92	20240805	6760	-10.36	20240405	4930	22.92	20240805	0.16	N	039340	500	115 억	550839	N	N	N	N
109	20241211	130444	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	0	3	0.00	48707780	8055	2.04	6030	6090	6000	7830	4230	6030	6046.90	4.63	433	370	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1387	12.94	0.76	12	0.04	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.16	N	039340	500	115 억	522005	N	N	N	N
110	20241211	120445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	10	2	0.17	27184640	4496	1.14	6030	6090	6000	7830	4230	6030	6046.41	4.64	975	17	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1389	12.96	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.16	N	039340	500	115 억	522547	N	N	N	N
111	20241211	110442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6040	10	2	0.17	21170740	3505	0.89	6030	6090	6000	7830	4230	6030	6040.15	4.63	153	205	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1389	12.96	0.76	12	0.02	466.00	7981.00	6760	20240405	-10.65	4930	20240805	22.52	6760	-10.65	20240405	4930	22.52	20240805	6760	-10.65	20240405	4930	22.52	20240805	0.16	N	039340	500	115 억	521725	N	N	N	N
112	20241211	100443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6050	20	2	0.33	15377540	2548	0.65	6030	6090	6000	7830	4230	6030	6035.14	4.63	479	398	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1392	12.98	0.76	12	0.01	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.16	N	039340	500	115 억	522051	N	N	N	N
113	20241211	090446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6090	60	2	1.00	1988640	330	0.08	6030	6090	6000	7830	4230	6030	6026.18	4.63	0	-81	6583	6306	6143	5866	5703	6225	5785	115	1800	500	4100	10	1	23000000	1401	13.07	0.76	12	0.00	466.00	7981.00	6760	20240405	-9.91	4930	20240805	23.53	6760	-9.91	20240405	4930	23.53	20240805	6760	-9.91	20240405	4930	23.53	20240805	0.16	N	039340	500	115 억	521572	N	N	N	N
114	20241210	160440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6030	10	2	0.17	2375325930	393902	129.89	6040	6420	5980	7820	4220	6020	6030.25	4.63	83213	83459	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1387	12.94	0.76	12	1.71	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.25	N	039340	500	115 억	521407	N	N	N	N
115	20241210	150441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6090	70	2	1.16	2277707590	377750	124.56	6040	6420	5980	7820	4220	6020	6029.67	4.61	81057	80113	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1401	13.07	0.76	12	1.64	466.00	7981.00	6760	20240405	-9.91	4930	20240805	23.53	6760	-9.91	20240405	4930	23.53	20240805	6760	-9.91	20240405	4930	23.53	20240805	0.25	N	039340	500	115 억	519251	N	N	N	N
116	20241210	140441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6000	-20	5	-0.33	1251705010	207003	68.26	6040	6420	5990	7820	4220	6020	6046.80	4.35	52394	52317	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1380	12.88	0.75	12	0.90	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.25	N	039340	500	115 억	490588	N	N	N	N
117	20241210	130440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	60	2	1.00	456161880	74523	24.57	6040	6420	6040	7820	4220	6020	6121.09	4.12	26340	26262	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1398	13.05	0.76	12	0.32	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.25	N	039340	500	115 억	464534	N	N	N	N
118	20241210	120440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6080	60	2	1.00	200019020	32785	10.81	6040	6160	6040	7820	4220	6020	6100.93	4.02	15168	13547	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1398	13.05	0.76	12	0.14	466.00	7981.00	6760	20240405	-10.06	4930	20240805	23.33	6760	-10.06	20240405	4930	23.33	20240805	6760	-10.06	20240405	4930	23.33	20240805	0.25	N	039340	500	115 억	453362	N	N	N	N
119	20241210	110439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6120	100	2	1.66	181538980	29750	9.81	6040	6160	6040	7820	4220	6020	6102.15	4.00	13072	13072	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1408	13.13	0.77	12	0.13	466.00	7981.00	6760	20240405	-9.47	4930	20240805	24.14	6760	-9.47	20240405	4930	24.14	20240805	6760	-9.47	20240405	4930	24.14	20240805	0.25	N	039340	500	115 억	451266	N	N	N	N
120	20241210	100440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6100	80	2	1.33	109054070	17841	5.88	6040	6160	6040	7820	4220	6020	6112.55	3.91	3021	2984	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1403	13.09	0.76	12	0.08	466.00	7981.00	6760	20240405	-9.76	4930	20240805	23.73	6760	-9.76	20240405	4930	23.73	20240805	6760	-9.76	20240405	4930	23.73	20240805	0.25	N	039340	500	115 억	441215	N	N	N	N
121	20241210	090443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6130	110	2	1.83	8385970	1377	0.45	6040	6130	6040	7820	4220	6020	6090.03	3.91	2423	857	6086	6052	5996	5962	5906	6070	5980	115	1800	500	4090	10	1	23000000	1410	13.15	0.77	12	0.01	466.00	7981.00	6760	20240405	-9.32	4930	20240805	24.34	6760	-9.32	20240405	4930	24.34	20240805	6760	-9.32	20240405	4930	24.34	20240805	0.25	N	039340	500	115 억	440617	N	N	N	N
122	20241209	160438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6020	40	2	0.67	1815375450	302884	110.55	5980	6030	5940	7770	4190	5980	5993.63	3.89	13248	13295	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1385	12.92	0.75	12	1.32	466.00	7981.00	6760	20240405	-10.95	4930	20240805	22.11	6760	-10.95	20240405	4930	22.11	20240805	6760	-10.95	20240405	4930	22.11	20240805	0.27	N	039340	500	115 억	438147	N	N	N	N
123	20241209	150441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6000	20	2	0.33	1803270470	300870	109.82	5980	6030	5940	7770	4190	5980	5993.52	3.89	13277	13151	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1380	12.88	0.75	12	1.31	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.27	N	039340	500	115 억	438176	N	N	N	N
124	20241209	140440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	5960	-20	5	-0.33	1647837610	274949	100.36	5980	6030	5940	7770	4190	5980	5993.25	3.89	13198	13108	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1371	12.79	0.75	12	1.20	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.27	N	039340	500	115 억	438097	N	N	N	N
125	20241209	130441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	5960	-20	5	-0.33	1589222340	265093	96.76	5980	6030	5940	7770	4190	5980	5994.96	3.88	12446	12293	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1371	12.79	0.75	12	1.15	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.27	N	039340	500	115 억	437345	N	N	N	N
126	20241209	120439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	5970	-10	5	-0.17	1500167690	250123	91.30	5980	6030	5940	7770	4190	5980	5997.72	3.98	23485	23298	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1373	12.81	0.75	12	1.09	466.00	7981.00	6760	20240405	-11.69	4930	20240805	21.10	6760	-11.69	20240405	4930	21.10	20240805	6760	-11.69	20240405	4930	21.10	20240805	0.27	N	039340	500	115 억	448384	N	N	N	N
127	20241209	110441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6000	20	2	0.33	1485380450	247646	90.39	5980	6030	5940	7770	4190	5980	5998.00	3.98	23269	22649	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1380	12.88	0.75	12	1.08	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.27	N	039340	500	115 억	448168	N	N	N	N
128	20241209	100439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6010	30	2	0.50	533877600	89070	32.51	5980	6030	5940	7770	4190	5980	5993.91	3.90	14921	12058	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1382	12.90	0.75	12	0.39	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6760	-11.09	20240405	4930	21.91	20240805	6760	-11.09	20240405	4930	21.91	20240805	0.27	N	039340	500	115 억	439820	N	N	N	N
129	20241209	090437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	6000	20	2	0.33	2083890	349	0.13	5980	6000	5950	7770	4190	5980	5971.03	3.77	21	21	6120	6050	5980	5910	5840	6015	5875	115	1790	500	4060	10	1	23000000	1380	12.88	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.27	N	039340	500	115 억	424920	N	N	N	N
130	20241206	160436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-20	5	-0.33	1641087100	273869	97.54	6050	6050	5910	7800	4200	6000	5992.23	3.77	-7445	-7445	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	1.19	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.32	N	039340	500	115 억	424899	N	N	N	N
131	20241206	150437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-10	5	-0.17	1633827890	272653	97.10	6050	6050	5910	7800	4200	6000	5992.33	3.78	-6652	-6652	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	1.19	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.32	N	039340	500	115 억	425692	N	N	N	N
132	20241206	140436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	-40	5	-0.67	1428484930	238390	84.90	6050	6050	5910	7800	4200	6000	5992.22	3.79	-5061	-5151	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1371	12.79	0.75	12	1.04	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.32	N	039340	500	115 억	427283	N	N	N	N
133	20241206	130437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	-60	5	-1.00	1424153990	237663	84.64	6050	6050	5910	7800	4200	6000	5992.33	3.80	-4584	-4640	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1366	12.75	0.74	12	1.03	466.00	7981.00	6760	20240405	-12.13	4930	20240805	20.49	6760	-12.13	20240405	4930	20.49	20240805	6760	-12.13	20240405	4930	20.49	20240805	0.32	N	039340	500	115 억	427760	N	N	N	N
134	20241206	120434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-30	5	-0.50	1388208840	231614	82.49	6050	6050	5910	7800	4200	6000	5993.63	3.80	-4031	-4182	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1373	12.81	0.75	12	1.01	466.00	7981.00	6760	20240405	-11.69	4930	20240805	21.10	6760	-11.69	20240405	4930	21.10	20240805	6760	-11.69	20240405	4930	21.10	20240805	0.32	N	039340	500	115 억	428313	N	N	N	N
135	20241206	110437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	-60	5	-1.00	1376945770	229721	81.81	6050	6050	5910	7800	4200	6000	5993.99	3.80	-4513	-4513	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1366	12.75	0.74	12	1.00	466.00	7981.00	6760	20240405	-12.13	4930	20240805	20.49	6760	-12.13	20240405	4930	20.49	20240805	6760	-12.13	20240405	4930	20.49	20240805	0.32	N	039340	500	115 억	427831	N	N	N	N
136	20241206	100433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6010	10	2	0.17	505299940	84232	30.00	6050	6050	5970	7800	4200	6000	5998.91	3.81	-2688	-3281	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1382	12.90	0.75	12	0.37	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6760	-11.09	20240405	4930	21.91	20240805	6760	-11.09	20240405	4930	21.91	20240805	0.32	N	039340	500	115 억	429656	N	N	N	N
137	20241206	090436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6050	50	2	0.83	423500	70	0.02	6050	6050	6050	7800	4200	6000	6050.00	3.86	2928	0	6133	6066	6003	5936	5873	6065	5935	115	1800	500	4080	10	1	23000000	1392	12.98	0.76	12	0.00	466.00	7981.00	6760	20240405	-10.50	4930	20240805	22.72	6760	-10.50	20240405	4930	22.72	20240805	6760	-10.50	20240405	4930	22.72	20240805	0.32	N	039340	500	115 억	435272	N	N	N	N
138	20241205	160428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	50	2	0.84	1683940330	280787	81.21	6000	6070	5940	7730	4170	5950	5997.27	3.84	12476	12476	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1380	12.88	0.75	12	1.22	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.33	N	039340	500	115 억	432344	N	N	N	N
139	20241205	150432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6010	60	2	1.01	1683226510	280668	81.17	6000	6070	5940	7730	4170	5950	5997.27	3.84	12542	12444	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1382	12.90	0.75	12	1.22	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6760	-11.09	20240405	4930	21.91	20240805	6760	-11.09	20240405	4930	21.91	20240805	0.33	N	039340	500	115 억	432410	N	N	N	N
140	20241205	140430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	40	2	0.67	1492327110	248905	71.99	6000	6070	5940	7730	4170	5950	5995.63	3.85	13797	13401	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1378	12.85	0.75	12	1.08	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.33	N	039340	500	115 억	433665	N	N	N	N
141	20241205	130430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	10	2	0.17	1488549080	248272	71.80	6000	6070	5940	7730	4170	5950	5995.70	3.85	13601	13262	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1371	12.79	0.75	12	1.08	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.33	N	039340	500	115 억	433469	N	N	N	N
142	20241205	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	20	2	0.34	1482444150	247249	71.51	6000	6070	5940	7730	4170	5950	5995.82	3.85	13625	13416	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1373	12.81	0.75	12	1.07	466.00	7981.00	6760	20240405	-11.69	4930	20240805	21.10	6760	-11.69	20240405	4930	21.10	20240805	6760	-11.69	20240405	4930	21.10	20240805	0.33	N	039340	500	115 억	433493	N	N	N	N
143	20241205	110429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	10	2	0.17	1446290020	241184	69.75	6000	6070	5940	7730	4170	5950	5996.69	3.84	12708	12722	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1371	12.79	0.75	12	1.05	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.33	N	039340	500	115 억	432576	N	N	N	N
144	20241205	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	30	2	0.50	445630960	74337	21.50	6000	6070	5940	7730	4170	5950	5994.94	3.76	4199	3569	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1375	12.83	0.75	12	0.32	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.33	N	039340	500	115 억	424067	N	N	N	N
145	20241205	090430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	40	2	0.67	40506800	6799	1.97	6000	6000	5940	7730	4170	5950	5958.16	3.74	1844	1632	6436	6192	6036	5792	5636	6315	5915	115	1780	500	4040	10	1	23000000	1378	12.85	0.75	12	0.03	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.33	N	039340	500	115 억	421712	N	N	N	N
146	20241204	160422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5950	-60	5	-1.00	2076855060	345735	134.89	5880	6280	5880	7810	4210	6010	6007.07	3.72	-15697	-15188	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1369	12.77	0.75	12	1.50	466.00	7981.00	6760	20240405	-11.98	4930	20240805	20.69	6760	-11.98	20240405	4930	20.69	20240805	6760	-11.98	20240405	4930	20.69	20240805	0.35	N	039340	500	115 억	419359	N	N	N	N
147	20241204	150424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-30	5	-0.50	1985189330	330320	128.88	5880	6280	5880	7810	4210	6010	6009.90	3.72	-16046	-15931	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	1.44	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.35	N	039340	500	115 억	419010	N	N	N	N
148	20241204	140423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-30	5	-0.50	1544948990	257690	100.54	5880	6020	5880	7810	4210	6010	5995.38	3.84	-2266	-2566	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	1.12	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.35	N	039340	500	115 억	432790	N	N	N	N
149	20241204	130420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-30	5	-0.50	1490251920	248520	96.96	5880	6020	5880	7810	4210	6010	5996.51	3.92	6213	6101	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	1.08	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.35	N	039340	500	115 억	441269	N	N	N	N
150	20241204	120418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-20	5	-0.33	1483106650	247325	96.50	5880	6020	5880	7810	4210	6010	5996.59	3.92	6263	6114	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	1.08	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.35	N	039340	500	115 억	441319	N	N	N	N
151	20241204	110416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-40	5	-0.67	1471058050	245311	95.71	5880	6020	5880	7810	4210	6010	5996.71	3.92	6627	6627	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1373	12.81	0.75	12	1.07	466.00	7981.00	6760	20240405	-11.69	4930	20240805	21.10	6760	-11.69	20240405	4930	21.10	20240805	6760	-11.69	20240405	4930	21.10	20240805	0.35	N	039340	500	115 억	441683	N	N	N	N
152	20241204	100415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-30	5	-0.50	392416830	65530	25.57	5880	6020	5880	7810	4210	6010	5988.35	3.86	-261	-261	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	0.28	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.35	N	039340	500	115 억	434795	N	N	N	N
153	20241204	090421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5910	-100	5	-1.66	141510	24	0.01	5880	5910	5880	7810	4210	6010	5896.25	3.86	-1	-1	6190	6100	6030	5940	5870	6065	5905	115	1800	500	4080	10	1	23000000	1359	12.68	0.74	12	0.00	466.00	7981.00	6760	20240405	-12.57	4930	20240805	19.88	6760	-12.57	20240405	4930	19.88	20240805	6760	-12.57	20240405	4930	19.88	20240805	0.35	N	039340	500	115 억	435055	N	N	N	N
154	20241203	160444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6010	-60	5	-0.99	1538389810	256302	82.40	6120	6120	5960	7890	4250	6070	6002.25	3.86	6234	6234	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1382	12.90	0.75	12	1.11	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6760	-11.09	20240405	4930	21.91	20240805	6760	-11.09	20240405	4930	21.91	20240805	0.31	N	039340	500	115 억	435056	N	N	N	N
155	20241203	150453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6010	-60	5	-0.99	1529939080	254895	81.95	6120	6120	5960	7890	4250	6070	6002.23	3.86	6471	6471	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1382	12.90	0.75	12	1.11	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6760	-11.09	20240405	4930	21.91	20240805	6760	-11.09	20240405	4930	21.91	20240805	0.31	N	039340	500	115 억	435293	N	N	N	N
156	20241203	140445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	-70	5	-1.15	1341610110	223617	71.90	6120	6120	5960	7890	4250	6070	5999.59	3.88	8129	8129	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1380	12.88	0.75	12	0.97	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.31	N	039340	500	115 억	436951	N	N	N	N
157	20241203	130442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-80	5	-1.32	1337042050	222854	71.65	6120	6120	5960	7890	4250	6070	5999.63	3.88	8125	8125	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1378	12.85	0.75	12	0.97	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.31	N	039340	500	115 억	436947	N	N	N	N
158	20241203	120459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-100	5	-1.65	1326564680	221101	71.09	6120	6120	5960	7890	4250	6070	5999.81	3.88	8102	8102	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1373	12.81	0.75	12	0.96	466.00	7981.00	6760	20240405	-11.69	4930	20240805	21.10	6760	-11.69	20240405	4930	21.10	20240805	6760	-11.69	20240405	4930	21.10	20240805	0.31	N	039340	500	115 억	436924	N	N	N	N
159	20241203	110442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-80	5	-1.32	1316644000	219439	70.55	6120	6120	5970	7890	4250	6070	6000.05	3.88	8680	8680	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1378	12.85	0.75	12	0.95	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.31	N	039340	500	115 억	437502	N	N	N	N
160	20241203	100433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-90	5	-1.48	1312807500	218799	70.35	6120	6120	5970	7890	4250	6070	6000.06	3.88	8382	8382	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1375	12.83	0.75	12	0.95	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.31	N	039340	500	115 억	437204	N	N	N	N
161	20241203	090433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	-70	5	-1.15	749010	123	0.04	6120	6120	6000	7890	4250	6070	6089.51	3.80	-26	-14	6296	6182	6036	5922	5776	6110	5850	115	1820	500	4120	10	1	23000000	1380	12.88	0.75	12	0.00	466.00	7981.00	6760	20240405	-11.24	4930	20240805	21.70	6760	-11.24	20240405	4930	21.70	20240805	6760	-11.24	20240405	4930	21.70	20240805	0.31	N	039340	500	115 억	428796	N	N	N	N
162	20241202	160420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6070	10	2	0.17	1865388430	310751	100.13	6150	6150	5890	7870	4250	6060	6002.84	3.80	16358	16355	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1396	13.03	0.76	12	1.35	466.00	7981.00	6760	20240405	-10.21	4930	20240805	23.12	6760	-10.21	20240405	4930	23.12	20240805	6760	-10.21	20240405	4930	23.12	20240805	0.31	N	039340	500	115 억	428822	N	N	N	N
163	20241202	150448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6030	-30	5	-0.50	1770237480	294975	95.05	6150	6150	5890	7870	4250	6060	6001.31	3.80	16358	16355	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1387	12.94	0.76	12	1.28	466.00	7981.00	6760	20240405	-10.80	4930	20240805	22.31	6760	-10.80	20240405	4930	22.31	20240805	6760	-10.80	20240405	4930	22.31	20240805	0.31	N	039340	500	115 억	428822	N	N	N	N
164	20241202	140431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-70	5	-1.16	1639027340	273160	88.02	6150	6150	5890	7870	4250	6060	6000.25	3.81	16623	16355	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1378	12.85	0.75	12	1.19	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.31	N	039340	500	115 억	429087	N	N	N	N
165	20241202	130433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-80	5	-1.32	1623029070	270481	87.15	6150	6150	5890	7870	4250	6060	6000.53	3.80	15969	15948	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1375	12.83	0.75	12	1.18	466.00	7981.00	6760	20240405	-11.54	4930	20240805	21.30	6760	-11.54	20240405	4930	21.30	20240805	6760	-11.54	20240405	4930	21.30	20240805	0.31	N	039340	500	115 억	428433	N	N	N	N
166	20241202	120447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	-100	5	-1.65	1585131490	264076	85.09	6150	6150	5910	7870	4250	6060	6002.56	3.80	15863	15860	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1371	12.79	0.75	12	1.15	466.00	7981.00	6760	20240405	-11.83	4930	20240805	20.89	6760	-11.83	20240405	4930	20.89	20240805	6760	-11.83	20240405	4930	20.89	20240805	0.31	N	039340	500	115 억	428327	N	N	N	N
167	20241202	110423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-70	5	-1.16	1516277360	252495	81.36	6150	6150	5990	7870	4250	6060	6005.18	3.79	15175	15172	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1378	12.85	0.75	12	1.10	466.00	7981.00	6760	20240405	-11.39	4930	20240805	21.50	6760	-11.39	20240405	4930	21.50	20240805	6760	-11.39	20240405	4930	21.50	20240805	0.31	N	039340	500	115 억	427639	N	N	N	N
168	20241202	100420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6010	-50	5	-0.83	418047750	69539	22.41	6150	6150	5990	7870	4250	6060	6011.70	3.74	9264	9178	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1382	12.90	0.75	12	0.30	466.00	7981.00	6760	20240405	-11.09	4930	20240805	21.91	6760	-11.09	20240405	4930	21.91	20240805	6760	-11.09	20240405	4930	21.91	20240805	0.31	N	039340	500	115 억	421728	N	N	N	N
169	20241202	090421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6130	70	2	1.16	8455790	1376	0.44	6150	6150	6060	7870	4250	6060	6145.20	3.66	0	0	6220	6140	6050	5970	5880	6095	5925	115	1810	500	4120	10	1	23000000	1410	13.15	0.77	12	0.01	466.00	7981.00	6760	20240405	-9.32	4930	20240805	24.34	6760	-9.32	20240405	4930	24.34	20240805	6760	-9.32	20240405	4930	24.34	20240805	0.31	N	039340	500	115 억	412464	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History