KissMeData/072870/price/prices-20241201.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	20241231	160656	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
3	20241231	150656	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
4	20241231	140654	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
5	20241231	130656	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
6	20241231	120656	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
7	20241231	110654	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
8	20241231	100650	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
9	20241231	090658	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486118660	44829	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.51	-21436	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3040518	N	N	0	N	00	N
10	20241230	160652	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10690	-180	5	-1.66	486064670	44824	70.40	10890	10910	10690	14130	7610	10870	10844.64	25.69	0	-21429	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1274	5.88	0.39	12	0.38	1818.00	27650.00	11840	20231226	-9.71	10480	20240115	2.00	11760	-9.10	20241226	10480	2.00	20240115	11760	-9.10	20241226	10480	2.00	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
11	20241230	150657	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10770	-100	5	-0.92	442417080	40749	64.00	10890	10910	10750	14130	7610	10870	10857.12	25.69	0	-20631	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1284	5.92	0.39	12	0.34	1818.00	27650.00	11840	20231226	-9.04	10480	20240115	2.77	11760	-8.42	20241226	10480	2.77	20240115	11760	-8.42	20241226	10480	2.77	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
12	20241230	140655	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10780	-90	5	-0.83	428505860	39457	61.97	10890	10910	10750	14130	7610	10870	10860.07	25.69	0	-20511	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1285	5.93	0.39	12	0.33	1818.00	27650.00	11840	20231226	-8.95	10480	20240115	2.86	11760	-8.33	20241226	10480	2.86	20240115	11760	-8.33	20241226	10480	2.86	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
13	20241230	130654	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10760	-110	5	-1.01	411537970	37880	59.49	10890	10910	10750	14130	7610	10870	10864.25	25.69	0	-19713	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1283	5.92	0.39	12	0.32	1818.00	27650.00	11840	20231226	-9.12	10480	20240115	2.67	11760	-8.50	20241226	10480	2.67	20240115	11760	-8.50	20241226	10480	2.67	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
14	20241230	120652	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10770	-100	5	-0.92	391003390	35973	56.50	10890	10910	10770	14130	7610	10870	10869.36	25.69	0	-18908	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1284	5.92	0.39	12	0.30	1818.00	27650.00	11840	20231226	-9.04	10480	20240115	2.77	11760	-8.42	20241226	10480	2.77	20240115	11760	-8.42	20241226	10480	2.77	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
15	20241230	110654	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10880	10	2	0.09	202250910	18575	29.17	10890	10910	10870	14130	7610	10870	10888.35	25.69	0	-9281	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1297	5.98	0.39	12	0.16	1818.00	27650.00	11840	20231226	-8.11	10480	20240115	3.82	11760	-7.48	20241226	10480	3.82	20240115	11760	-7.48	20241226	10480	3.82	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
16	20241230	100654	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10900	30	2	0.28	144498290	13267	20.84	10890	10910	10870	14130	7610	10870	10891.57	25.69	0	-8702	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1299	6.00	0.39	12	0.11	1818.00	27650.00	11840	20231226	-7.94	10480	20240115	4.01	11760	-7.31	20241226	10480	4.01	20240115	11760	-7.31	20241226	10480	4.01	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
17	20241230	090656	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	10890	20	2	0.18	65410840	6006	9.43	10890	10900	10890	14130	7610	10870	10890.95	25.69	0	-4051	11096	10982	10886	10772	10676	10935	10725	60	3260	500	8040	10	1	11920959	1298	5.99	0.39	12	0.05	1818.00	27650.00	11840	20231226	-8.02	10480	20240115	3.91	11760	-7.40	20241226	10480	3.91	20240115	11760	-7.40	20241226	10480	3.91	20240115	0.21	N	072870	500	59 억		3061954	N	N	0	N	00	N
18	20241227	160651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10870	-610	5	-5.31	688977820	63506	83.95	10900	11000	10790	14920	8040	11480	10848.95	25.73	0	-5586	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1296	5.98	0.39	12	0.53	1818.00	27650.00	11840	20231226	-8.19	10480	20240115	3.72	11760	-7.57	20241226	10480	3.72	20240115	11760	-7.57	20241226	10480	3.72	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
19	20241227	150651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10900	-580	5	-5.05	652943170	60194	79.57	10900	11000	10790	14920	8040	11480	10847.31	25.73	0	-5020	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1299	6.00	0.39	12	0.50	1818.00	27650.00	11840	20231226	-7.94	10480	20240115	4.01	11760	-7.31	20241226	10480	4.01	20240115	11760	-7.31	20241226	10480	4.01	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
20	20241227	140653	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10880	-600	5	-5.23	635593250	58600	77.47	10900	11000	10790	14920	8040	11480	10846.30	25.73	0	-4812	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1297	5.98	0.39	12	0.49	1818.00	27650.00	11840	20231226	-8.11	10480	20240115	3.82	11760	-7.48	20241226	10480	3.82	20240115	11760	-7.48	20241226	10480	3.82	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
21	20241227	130652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10860	-620	5	-5.40	591816430	54568	72.14	10900	11000	10790	14920	8040	11480	10845.49	25.73	0	-2129	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1295	5.97	0.39	12	0.46	1818.00	27650.00	11840	20231226	-8.28	10480	20240115	3.63	11760	-7.65	20241226	10480	3.63	20240115	11760	-7.65	20241226	10480	3.63	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
22	20241227	120652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10870	-610	5	-5.31	555470440	51221	67.71	10900	11000	10790	14920	8040	11480	10844.58	25.73	0	-557	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1296	5.98	0.39	12	0.43	1818.00	27650.00	11840	20231226	-8.19	10480	20240115	3.72	11760	-7.57	20241226	10480	3.72	20240115	11760	-7.57	20241226	10480	3.72	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
23	20241227	110651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10860	-620	5	-5.40	496832640	45821	60.57	10900	11000	10790	14920	8040	11480	10842.90	25.73	0	-252	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1295	5.97	0.39	12	0.38	1818.00	27650.00	11840	20231226	-8.28	10480	20240115	3.63	11760	-7.65	20241226	10480	3.63	20240115	11760	-7.65	20241226	10480	3.63	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
24	20241227	100649	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10820	-660	5	-5.75	426774630	39374	52.05	10900	11000	10790	14920	8040	11480	10839.00	25.73	0	-1474	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1290	5.95	0.39	12	0.33	1818.00	27650.00	11840	20231226	-8.61	10480	20240115	3.24	11760	-7.99	20241226	10480	3.24	20240115	11760	-7.99	20241226	10480	3.24	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
25	20241227	090654	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10840	-640	5	-5.57	257918000	23768	31.42	10900	11000	10800	14920	8040	11480	10851.48	25.73	0	254	11853	11666	11573	11386	11293	11620	11340	60	3440	500	8490	10	1	11920959	1292	5.96	0.39	12	0.20	1818.00	27650.00	11840	20231226	-8.45	10480	20240115	3.44	11760	-7.82	20241226	10480	3.44	20240115	11760	-7.82	20241226	10480	3.44	20240115	0.21	N	072870	500	59 억		3067550	N	N	0	N	00	N
26	20241226	160648	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11480	-220	5	-1.88	876228080	75495	300.56	11760	11760	11480	15210	8190	11700	11606.44	25.75	0	-1586	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1369	6.31	0.42	12	0.63	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11760	-2.38	20241226	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
27	20241226	150646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11580	-120	5	-1.03	756490110	65098	259.17	11760	11760	11560	15210	8190	11700	11620.79	25.75	0	-975	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1380	6.37	0.42	12	0.55	1818.00	27650.00	11840	20231226	-2.20	10480	20240115	10.50	11760	-1.53	20241226	10480	10.50	20240115	11840	-2.20	20231226	10480	10.50	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
28	20241226	140645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11600	-100	5	-0.85	559159550	48073	191.39	11760	11760	11570	15210	8190	11700	11631.47	25.75	0	-2342	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1383	6.38	0.42	12	0.40	1818.00	27650.00	11840	20231226	-2.03	10480	20240115	10.69	11760	-1.36	20241226	10480	10.69	20240115	11840	-2.03	20231226	10480	10.69	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
29	20241226	130647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11680	-20	5	-0.17	391732010	33649	133.96	11760	11760	11580	15210	8190	11700	11641.71	25.75	0	467	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1392	6.42	0.42	12	0.28	1818.00	27650.00	11840	20231226	-1.35	10480	20240115	11.45	11760	-0.68	20241226	10480	11.45	20240115	11840	-1.35	20231226	10480	11.45	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
30	20241226	120643	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11620	-80	5	-0.68	248720070	21344	84.97	11760	11760	11600	15210	8190	11700	11652.93	25.75	0	-2173	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1385	6.39	0.42	12	0.18	1818.00	27650.00	11840	20231226	-1.86	10480	20240115	10.88	11760	-1.19	20241226	10480	10.88	20240115	11840	-1.86	20231226	10480	10.88	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
31	20241226	110646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11650	-50	5	-0.43	214277490	18383	73.19	11760	11760	11600	15210	8190	11700	11656.29	25.75	0	-2269	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1389	6.41	0.42	12	0.15	1818.00	27650.00	11840	20231226	-1.60	10480	20240115	11.16	11760	-0.94	20241226	10480	11.16	20240115	11840	-1.60	20231226	10480	11.16	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
32	20241226	100646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11670	-30	5	-0.26	166533340	14284	56.87	11760	11760	11600	15210	8190	11700	11658.73	25.75	0	-2100	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1391	6.42	0.42	12	0.12	1818.00	27650.00	11840	20231226	-1.44	10480	20240115	11.35	11760	-0.77	20241226	10480	11.35	20240115	11840	-1.44	20231226	10480	11.35	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
33	20241226	090647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11650	-50	5	-0.43	43049170	3678	14.64	11760	11760	11640	15210	8190	11700	11704.51	25.75	0	-980	11786	11742	11656	11612	11526	11765	11635	60	3510	500	8650	10	1	11920959	1389	6.41	0.42	12	0.03	1818.00	27650.00	11840	20231226	-1.60	10480	20240115	11.16	11760	-0.94	20241226	10480	11.16	20240115	11840	-1.60	20231226	10480	11.16	20240115	0.18	N	072870	500	59 억		3069236	N	N	0	N	00	N
34	20241224	160645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11700	140	2	1.21	292333710	25107	11.76	11570	11700	11570	15020	8100	11560	11643.08	25.74	0	1278	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1395	6.44	0.42	12	0.21	1818.00	27650.00	11840	20231226	-1.18	10480	20240115	11.64	11700	0.00	20241224	10480	11.64	20240115	11840	-1.18	20231226	10480	11.64	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
35	20241224	150645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11670	110	2	0.95	253145630	21757	10.19	11570	11700	11570	15020	8100	11560	11635.13	25.74	0	958	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1391	6.42	0.42	12	0.18	1818.00	27650.00	11840	20231226	-1.44	10480	20240115	11.35	11700	-0.26	20241224	10480	11.35	20240115	11840	-1.44	20231226	10480	11.35	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
36	20241224	140643	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11670	110	2	0.95	202553020	17424	8.16	11570	11680	11570	15020	8100	11560	11624.94	25.74	0	853	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1391	6.42	0.42	12	0.15	1818.00	27650.00	11840	20231226	-1.44	10480	20240115	11.35	11680	-0.09	20241224	10480	11.35	20240115	11840	-1.44	20231226	10480	11.35	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
37	20241224	130645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11650	90	2	0.78	163118100	14041	6.58	11570	11660	11570	15020	8100	11560	11617.27	25.74	0	-196	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1389	6.41	0.42	12	0.12	1818.00	27650.00	11840	20231226	-1.60	10480	20240115	11.16	11660	0.00	20240207	10480	11.16	20240115	11840	-1.60	20231226	10480	11.16	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
38	20241224	120644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11630	70	2	0.61	134126320	11551	5.41	11570	11660	11570	15020	8100	11560	11611.66	25.74	0	-455	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1386	6.40	0.42	12	0.10	1818.00	27650.00	11840	20231226	-1.77	10480	20240115	10.97	11660	0.00	20240207	10480	10.97	20240115	11840	-1.77	20231226	10480	10.97	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
39	20241224	110646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11600	40	2	0.35	105366850	9081	4.25	11570	11650	11570	15020	8100	11560	11603.00	25.74	0	441	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1383	6.38	0.42	12	0.08	1818.00	27650.00	11840	20231226	-2.03	10480	20240115	10.69	11660	-0.51	20240207	10480	10.69	20240115	11840	-2.03	20231226	10480	10.69	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
40	20241224	100645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11570	10	2	0.09	80839000	6963	3.26	11570	11650	11570	15020	8100	11560	11609.79	25.74	0	156	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1379	6.36	0.42	12	0.06	1818.00	27650.00	11840	20231226	-2.28	10480	20240115	10.40	11660	-0.77	20240207	10480	10.40	20240115	11840	-2.28	20231226	10480	10.40	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
41	20241224	090648	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11640	80	2	0.69	17883160	1543	0.72	11570	11640	11570	15020	8100	11560	11589.86	25.74	0	711	11673	11616	11553	11496	11433	11645	11525	60	3460	500	8550	10	1	11920959	1388	6.40	0.42	12	0.01	1818.00	27650.00	11840	20231226	-1.69	10480	20240115	11.07	11660	-0.17	20240207	10480	11.07	20240115	11840	-1.69	20231226	10480	11.07	20240115	0.17	N	072870	500	59 억		3067958	N	N	0	N	00	N
42	20241223	160640	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11560	50	2	0.43	195414450	16881	85.94	11520	11610	11490	14960	8060	11510	11576.00	25.70	0	4361	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1378	6.36	0.42	12	0.14	1818.00	27650.00	11840	20231226	-2.36	10480	20240115	10.31	11660	-0.86	20240207	10480	10.31	20240115	11840	-2.36	20231226	10480	10.31	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
43	20241223	150644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11580	70	2	0.61	184225150	15914	81.02	11520	11610	11490	14960	8060	11510	11576.29	25.70	0	4307	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1380	6.37	0.42	12	0.13	1818.00	27650.00	11840	20231226	-2.20	10480	20240115	10.50	11660	-0.69	20240207	10480	10.50	20240115	11840	-2.20	20231226	10480	10.50	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
44	20241223	140639	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11590	80	2	0.70	139295910	12040	61.29	11520	11600	11490	14960	8060	11510	11569.43	25.70	0	2576	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1382	6.38	0.42	12	0.10	1818.00	27650.00	11840	20231226	-2.11	10480	20240115	10.59	11660	-0.60	20240207	10480	10.59	20240115	11840	-2.11	20231226	10480	10.59	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
45	20241223	130639	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11580	70	2	0.61	117041440	10119	51.51	11520	11600	11490	14960	8060	11510	11566.50	25.70	0	1577	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1380	6.37	0.42	12	0.08	1818.00	27650.00	11840	20231226	-2.20	10480	20240115	10.50	11660	-0.69	20240207	10480	10.50	20240115	11840	-2.20	20231226	10480	10.50	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
46	20241223	120641	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11560	50	2	0.43	110517920	9555	48.64	11520	11600	11490	14960	8060	11510	11566.50	25.70	0	1141	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1378	6.36	0.42	12	0.08	1818.00	27650.00	11840	20231226	-2.36	10480	20240115	10.31	11660	-0.86	20240207	10480	10.31	20240115	11840	-2.36	20231226	10480	10.31	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
47	20241223	110639	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11570	60	2	0.52	42145940	3654	18.60	11520	11570	11490	14960	8060	11510	11534.19	25.70	0	541	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1379	6.36	0.42	12	0.03	1818.00	27650.00	11840	20231226	-2.28	10480	20240115	10.40	11660	-0.77	20240207	10480	10.40	20240115	11840	-2.28	20231226	10480	10.40	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
48	20241223	100636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11540	30	2	0.26	28076950	2436	12.40	11520	11550	11490	14960	8060	11510	11525.84	25.70	0	512	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1376	6.35	0.42	12	0.02	1818.00	27650.00	11840	20231226	-2.53	10480	20240115	10.11	11660	-1.03	20240207	10480	10.11	20240115	11840	-2.53	20231226	10480	10.11	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
49	20241223	090639	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11530	20	2	0.17	2603890	226	1.15	11520	11530	11520	14960	8060	11510	11521.64	25.70	0	107	11623	11566	11513	11456	11403	11540	11430	60	3450	500	8510	10	1	11920959	1374	6.34	0.42	12	0.00	1818.00	27650.00	11840	20231226	-2.62	10480	20240115	10.02	11660	-1.11	20240207	10480	10.02	20240115	11840	-2.62	20231226	10480	10.02	20240115	0.17	N	072870	500	59 억		3063597	N	N	0	N	00	N
50	20241220	160636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11510	-10	5	-0.09	225761790	19643	172.25	11520	11570	11460	14970	8070	11520	11493.24	25.69	0	1681	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1372	6.33	0.42	12	0.16	1818.00	27650.00	11840	20231226	-2.79	10480	20240115	9.83	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20231226	10480	9.83	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
51	20241220	150639	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	-20	5	-0.17	222102130	19325	169.46	11520	11570	11460	14970	8070	11520	11492.99	25.69	0	1813	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1371	6.33	0.42	12	0.16	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
52	20241220	140637	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11470	-50	5	-0.43	208620580	18152	159.17	11520	11570	11460	14970	8070	11520	11492.98	25.69	0	1502	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1367	6.31	0.41	12	0.15	1818.00	27650.00	11840	20231226	-3.12	10480	20240115	9.45	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	10480	9.45	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
53	20241220	130636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11490	-30	5	-0.26	186208450	16202	142.07	11520	11570	11460	14970	8070	11520	11492.93	25.69	0	1645	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1370	6.32	0.42	12	0.14	1818.00	27650.00	11840	20231226	-2.96	10480	20240115	9.64	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20231226	10480	9.64	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
54	20241220	120635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11490	-30	5	-0.26	142189250	12368	108.45	11520	11570	11460	14970	8070	11520	11496.54	25.69	0	377	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1370	6.32	0.42	12	0.10	1818.00	27650.00	11840	20231226	-2.96	10480	20240115	9.64	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20231226	10480	9.64	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
55	20241220	110636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11520	0	3	0.00	66279630	5751	50.43	11520	11570	11470	14970	8070	11520	11524.89	25.69	0	110	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1373	6.34	0.42	12	0.05	1818.00	27650.00	11840	20231226	-2.70	10480	20240115	9.92	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20231226	10480	9.92	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
56	20241220	100636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11510	-10	5	-0.09	16771740	1460	12.80	11520	11520	11470	14970	8070	11520	11487.47	25.69	0	-128	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1372	6.33	0.42	12	0.01	1818.00	27650.00	11840	20231226	-2.79	10480	20240115	9.83	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20231226	10480	9.83	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
57	20241220	090638	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11480	-40	5	-0.35	817500	71	0.62	11520	11520	11480	14970	8070	11520	11514.00	25.69	0	22	11633	11576	11533	11476	11433	11555	11455	60	3450	500	8520	10	1	11920959	1369	6.31	0.42	12	0.00	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.17	N	072870	500	59 억		3061916	N	N	0	N	00	N
58	20241219	160635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11520	-80	5	-0.69	131265240	11377	65.34	11540	11590	11490	15080	8120	11600	11537.77	25.67	0	1871	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1373	6.34	0.42	12	0.10	1818.00	27650.00	11840	20231226	-2.70	10480	20240115	9.92	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20231226	10480	9.92	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
59	20241219	150633	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11510	-90	5	-0.78	125069070	10839	62.25	11540	11590	11490	15080	8120	11600	11538.80	25.67	0	1910	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1372	6.33	0.42	12	0.09	1818.00	27650.00	11840	20231226	-2.79	10480	20240115	9.83	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20231226	10480	9.83	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
60	20241219	140635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11530	-70	5	-0.60	102814830	8906	51.15	11540	11590	11490	15080	8120	11600	11544.45	25.67	0	1686	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1374	6.34	0.42	12	0.07	1818.00	27650.00	11840	20231226	-2.62	10480	20240115	10.02	11660	-1.11	20240207	10480	10.02	20240115	11840	-2.62	20231226	10480	10.02	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
61	20241219	130634	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11540	-60	5	-0.52	77583970	6719	38.59	11540	11590	11490	15080	8120	11600	11546.95	25.67	0	1540	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1376	6.35	0.42	12	0.06	1818.00	27650.00	11840	20231226	-2.53	10480	20240115	10.11	11660	-1.03	20240207	10480	10.11	20240115	11840	-2.53	20231226	10480	10.11	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
62	20241219	120636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11550	-50	5	-0.43	53698500	4651	26.71	11540	11590	11490	15080	8120	11600	11545.58	25.67	0	909	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1377	6.35	0.42	12	0.04	1818.00	27650.00	11840	20231226	-2.45	10480	20240115	10.21	11660	-0.94	20240207	10480	10.21	20240115	11840	-2.45	20231226	10480	10.21	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
63	20241219	110634	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11590	-10	5	-0.09	41617970	3606	20.71	11540	11590	11490	15080	8120	11600	11541.31	25.67	0	921	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1382	6.38	0.42	12	0.03	1818.00	27650.00	11840	20231226	-2.11	10480	20240115	10.59	11660	-0.60	20240207	10480	10.59	20240115	11840	-2.11	20231226	10480	10.59	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
64	20241219	100626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11580	-20	5	-0.17	29034200	2519	14.47	11540	11580	11490	15080	8120	11600	11526.08	25.67	0	863	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1380	6.37	0.42	12	0.02	1818.00	27650.00	11840	20231226	-2.20	10480	20240115	10.50	11660	-0.69	20240207	10480	10.50	20240115	11840	-2.20	20231226	10480	10.50	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
65	20241219	090635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11540	-60	5	-0.52	473200	41	0.24	11540	11570	11540	15080	8120	11600	11541.46	25.67	0	39	11660	11630	11570	11540	11480	11645	11555	60	3480	500	8580	10	1	11920959	1376	6.35	0.42	12	0.00	1818.00	27650.00	11840	20231226	-2.53	10480	20240115	10.11	11660	-1.03	20240207	10480	10.11	20240115	11840	-2.53	20231226	10480	10.11	20240115	0.15	N	072870	500	59 억		3060043	N	N	0	N	00	N
66	20241218	160631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11600	20	2	0.17	201023600	17386	87.17	11590	11600	11510	15050	8110	11580	11562.38	25.67	0	179	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1383	6.38	0.42	12	0.15	1818.00	27650.00	11840	20231226	-2.03	10480	20240115	10.69	11660	-0.51	20240207	10480	10.69	20240115	11840	-2.03	20231226	10480	10.69	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
67	20241218	150635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11550	-30	5	-0.26	121291820	10507	52.68	11590	11600	11510	15050	8110	11580	11543.91	25.67	0	-47	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1377	6.35	0.42	12	0.09	1818.00	27650.00	11840	20231226	-2.45	10480	20240115	10.21	11660	-0.94	20240207	10480	10.21	20240115	11840	-2.45	20231226	10480	10.21	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
68	20241218	140632	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11560	-20	5	-0.17	112570330	9752	48.90	11590	11600	11510	15050	8110	11580	11543.31	25.67	0	-234	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1378	6.36	0.42	12	0.08	1818.00	27650.00	11840	20231226	-2.36	10480	20240115	10.31	11660	-0.86	20240207	10480	10.31	20240115	11840	-2.36	20231226	10480	10.31	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
69	20241218	130635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11530	-50	5	-0.43	87514440	7580	38.01	11590	11600	11510	15050	8110	11580	11545.44	25.67	0	455	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1374	6.34	0.42	12	0.06	1818.00	27650.00	11840	20231226	-2.62	10480	20240115	10.02	11660	-1.11	20240207	10480	10.02	20240115	11840	-2.62	20231226	10480	10.02	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
70	20241218	120626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11540	-40	5	-0.35	74975470	6493	32.56	11590	11600	11510	15050	8110	11580	11547.12	25.67	0	415	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1376	6.35	0.42	12	0.05	1818.00	27650.00	11840	20231226	-2.53	10480	20240115	10.11	11660	-1.03	20240207	10480	10.11	20240115	11840	-2.53	20231226	10480	10.11	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
71	20241218	110633	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11530	-50	5	-0.43	65133350	5640	28.28	11590	11600	11510	15050	8110	11580	11548.47	25.67	0	541	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1374	6.34	0.42	12	0.05	1818.00	27650.00	11840	20231226	-2.62	10480	20240115	10.02	11660	-1.11	20240207	10480	10.02	20240115	11840	-2.62	20231226	10480	10.02	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
72	20241218	100633	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11550	-30	5	-0.26	55181860	4777	23.95	11590	11600	11510	15050	8110	11580	11551.57	25.67	0	460	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1377	6.35	0.42	12	0.04	1818.00	27650.00	11840	20231226	-2.45	10480	20240115	10.21	11660	-0.94	20240207	10480	10.21	20240115	11840	-2.45	20231226	10480	10.21	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
73	20241218	090635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11600	20	2	0.17	1655460	143	0.72	11590	11600	11550	15050	8110	11580	11576.64	25.67	0	52	11700	11640	11540	11480	11380	11670	11510	60	3470	500	8560	10	1	11920959	1383	6.38	0.42	12	0.00	1818.00	27650.00	11840	20231226	-2.03	10480	20240115	10.69	11660	-0.51	20240207	10480	10.69	20240115	11840	-2.03	20231226	10480	10.69	20240115	0.15	N	072870	500	59 억		3060064	N	N	0	N	00	N
74	20241217	160630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11580	90	2	0.78	230028550	19943	92.95	11470	11600	11440	14930	8050	11490	11534.30	25.64	0	3868	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1380	6.37	0.42	12	0.17	1818.00	27650.00	11840	20231226	-2.20	10480	20240115	10.50	11660	-0.69	20240207	10480	10.50	20240115	11840	-2.20	20231226	10480	10.50	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
75	20241217	150632	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11580	90	2	0.78	215232280	18665	87.00	11470	11600	11440	14930	8050	11490	11531.33	25.64	0	3847	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1380	6.37	0.42	12	0.16	1818.00	27650.00	11840	20231226	-2.20	10480	20240115	10.50	11660	-0.69	20240207	10480	10.50	20240115	11840	-2.20	20231226	10480	10.50	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
76	20241217	140633	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11580	90	2	0.78	195549680	16966	79.08	11470	11600	11440	14930	8050	11490	11525.97	25.64	0	3736	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1380	6.37	0.42	12	0.14	1818.00	27650.00	11840	20231226	-2.20	10480	20240115	10.50	11660	-0.69	20240207	10480	10.50	20240115	11840	-2.20	20231226	10480	10.50	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
77	20241217	130621	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11550	60	2	0.52	143530250	12470	58.12	11470	11550	11440	14930	8050	11490	11510.04	25.64	0	1400	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1377	6.35	0.42	12	0.10	1818.00	27650.00	11840	20231226	-2.45	10480	20240115	10.21	11660	-0.94	20240207	10480	10.21	20240115	11840	-2.45	20231226	10480	10.21	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
78	20241217	120619	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11550	60	2	0.52	124656080	10834	50.50	11470	11550	11440	14930	8050	11490	11506.01	25.64	0	1399	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1377	6.35	0.42	12	0.09	1818.00	27650.00	11840	20231226	-2.45	10480	20240115	10.21	11660	-0.94	20240207	10480	10.21	20240115	11840	-2.45	20231226	10480	10.21	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
79	20241217	110623	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	10	2	0.09	61461940	5350	24.94	11470	11530	11440	14930	8050	11490	11488.21	25.64	0	668	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1371	6.33	0.42	12	0.04	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
80	20241217	100623	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11490	0	3	0.00	23353490	2036	9.49	11470	11510	11440	14930	8050	11490	11470.28	25.64	0	417	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1370	6.32	0.42	12	0.02	1818.00	27650.00	11840	20231226	-2.96	10480	20240115	9.64	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20231226	10480	9.64	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
81	20241217	090631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11470	-20	5	-0.17	5792650	505	2.35	11470	11490	11470	14930	8050	11490	11470.59	25.64	0	39	11636	11562	11516	11442	11396	11540	11420	60	3440	500	8500	10	1	11920959	1367	6.31	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.12	10480	20240115	9.45	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	10480	9.45	20240115	0.14	N	072870	500	59 억		3056196	N	N	0	N	00	N
82	20241216	160623	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11490	-10	5	-0.09	247093010	21453	160.96	11590	11590	11470	14950	8050	11500	11517.88	25.64	0	-807	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1370	6.32	0.42	12	0.18	1818.00	27650.00	11840	20231226	-2.96	10480	20240115	9.64	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20231226	10480	9.64	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
83	20241216	150631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11510	10	2	0.09	239529120	20795	156.02	11590	11590	11470	14950	8050	11500	11518.59	25.64	0	-700	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1372	6.33	0.42	12	0.17	1818.00	27650.00	11840	20231226	-2.79	10480	20240115	9.83	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20231226	10480	9.83	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
84	20241216	140631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	0	3	0.00	230629060	20021	150.22	11590	11590	11470	14950	8050	11500	11519.36	25.64	0	-573	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1371	6.33	0.42	12	0.17	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
85	20241216	130631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11520	20	2	0.17	215052910	18668	140.07	11590	11590	11470	14950	8050	11500	11519.87	25.64	0	-421	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1373	6.34	0.42	12	0.16	1818.00	27650.00	11840	20231226	-2.70	10480	20240115	9.92	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20231226	10480	9.92	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
86	20241216	120631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	0	3	0.00	155362450	13492	101.23	11590	11590	11470	14950	8050	11500	11515.15	25.64	0	-36	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1371	6.33	0.42	12	0.11	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
87	20241216	110630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	0	3	0.00	122283850	10617	79.66	11590	11590	11470	14950	8050	11500	11517.74	25.64	0	-512	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1371	6.33	0.42	12	0.09	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
88	20241216	100631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11520	20	2	0.17	98072330	8509	63.84	11590	11590	11490	14950	8050	11500	11525.72	25.64	0	-845	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1373	6.34	0.42	12	0.07	1818.00	27650.00	11840	20231226	-2.70	10480	20240115	9.92	11660	-1.20	20240207	10480	9.92	20240115	11840	-2.70	20231226	10480	9.92	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
89	20241216	090631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11570	70	2	0.61	16397810	1415	10.62	11590	11590	11570	14950	8050	11500	11588.56	25.64	0	0	11613	11556	11483	11426	11353	11585	11455	60	3450	500	8510	10	1	11920959	1379	6.36	0.42	12	0.01	1818.00	27650.00	11840	20231226	-2.28	10480	20240115	10.40	11660	-0.77	20240207	10480	10.40	20240115	11840	-2.28	20231226	10480	10.40	20240115	0.13	N	072870	500	59 억		3056882	N	N	0	N	00	N
90	20241213	160624	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	20	2	0.17	152520550	13274	54.79	11410	11540	11410	14920	8040	11480	11490.17	25.63	0	1618	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1371	6.33	0.42	12	0.11	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
91	20241213	150629	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	20	2	0.17	134936540	11744	48.48	11410	11540	11410	14920	8040	11480	11489.83	25.63	0	1493	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1371	6.33	0.42	12	0.10	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
92	20241213	140630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11470	-10	5	-0.09	123839050	10777	44.49	11410	11540	11410	14920	8040	11480	11491.05	25.63	0	1122	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1367	6.31	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.12	10480	20240115	9.45	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	10480	9.45	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
93	20241213	130630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11510	30	2	0.26	95346550	8296	34.24	11410	11540	11410	14920	8040	11480	11493.07	25.63	0	947	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1372	6.33	0.42	12	0.07	1818.00	27650.00	11840	20231226	-2.79	10480	20240115	9.83	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20231226	10480	9.83	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
94	20241213	120630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11510	30	2	0.26	75067300	6536	26.98	11410	11540	11410	14920	8040	11480	11485.21	25.63	0	764	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1372	6.33	0.42	12	0.05	1818.00	27650.00	11840	20231226	-2.79	10480	20240115	9.83	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20231226	10480	9.83	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
95	20241213	110628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11490	10	2	0.09	53160830	4634	19.13	11410	11500	11410	14920	8040	11480	11471.91	25.63	0	730	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1370	6.32	0.42	12	0.04	1818.00	27650.00	11840	20231226	-2.96	10480	20240115	9.64	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20231226	10480	9.64	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
96	20241213	100628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11450	-30	5	-0.26	21770150	1901	7.85	11410	11490	11410	14920	8040	11480	11451.95	25.63	0	139	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1365	6.30	0.41	12	0.02	1818.00	27650.00	11840	20231226	-3.29	10480	20240115	9.26	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	10480	9.26	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
97	20241213	090630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11490	10	2	0.09	1194250	104	0.43	11410	11490	11410	14920	8040	11480	11483.17	25.63	0	27	11680	11580	11490	11390	11300	11575	11385	60	3440	500	8490	10	1	11920959	1370	6.32	0.42	12	0.00	1818.00	27650.00	11840	20231226	-2.96	10480	20240115	9.64	11660	-1.46	20240207	10480	9.64	20240115	11840	-2.96	20231226	10480	9.64	20240115	0.12	N	072870	500	59 억		3055251	N	N	0	N	00	N
98	20241212	160633	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11480	60	2	0.53	277359610	24142	110.12	11480	11590	11400	14840	8000	11420	11488.68	25.63	0	-328	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1369	6.31	0.42	12	0.20	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
99	20241212	150626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11450	30	2	0.26	271907170	23667	107.95	11480	11590	11400	14840	8000	11420	11488.87	25.63	0	-86	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1365	6.30	0.41	12	0.20	1818.00	27650.00	11840	20231226	-3.29	10480	20240115	9.26	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	10480	9.26	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
100	20241212	140624	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11480	60	2	0.53	237477230	20664	94.25	11480	11590	11400	14840	8000	11420	11492.32	25.63	0	791	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1369	6.31	0.42	12	0.17	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
101	20241212	130623	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11440	20	2	0.18	224214260	19507	88.98	11480	11590	11400	14840	8000	11420	11494.04	25.63	0	1223	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1364	6.29	0.41	12	0.16	1818.00	27650.00	11840	20231226	-3.38	10480	20240115	9.16	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20231226	10480	9.16	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
102	20241212	120611	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11450	30	2	0.26	212561440	18486	84.32	11480	11590	11400	14840	8000	11420	11498.51	25.63	0	702	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1365	6.30	0.41	12	0.16	1818.00	27650.00	11840	20231226	-3.29	10480	20240115	9.26	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	10480	9.26	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
103	20241212	110622	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11480	60	2	0.53	199854280	17376	79.26	11480	11590	11400	14840	8000	11420	11501.74	25.63	0	141	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1369	6.31	0.42	12	0.15	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
104	20241212	100620	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11500	80	2	0.70	145215650	12612	57.53	11480	11590	11460	14840	8000	11420	11514.09	25.63	0	-272	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1371	6.33	0.42	12	0.11	1818.00	27650.00	11840	20231226	-2.87	10480	20240115	9.73	11660	-1.37	20240207	10480	9.73	20240115	11840	-2.87	20231226	10480	9.73	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
105	20241212	090625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11510	90	2	0.79	13320220	1159	5.29	11480	11510	11480	14840	8000	11420	11492.86	25.63	0	-314	11640	11530	11390	11280	11140	11585	11335	60	3420	500	8450	10	1	11920959	1372	6.33	0.42	12	0.01	1818.00	27650.00	11840	20231226	-2.79	10480	20240115	9.83	11660	-1.29	20240207	10480	9.83	20240115	11840	-2.79	20231226	10480	9.83	20240115	0.13	N	072870	500	59 억		3055514	N	N	0	N	00	N
106	20241211	160619	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11420	190	2	1.69	249410440	21920	124.58	11250	11500	11250	14590	7870	11230	11378.21	25.63	0	-177	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1361	6.28	0.41	12	0.18	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
107	20241211	150500	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11420	190	2	1.69	236675120	20803	118.23	11250	11500	11250	14590	7870	11230	11376.97	25.63	0	-468	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1361	6.28	0.41	12	0.17	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
108	20241211	140625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11400	170	2	1.51	203287300	17877	101.60	11250	11500	11250	14590	7870	11230	11371.44	25.63	0	-526	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1359	6.27	0.41	12	0.15	1818.00	27650.00	11840	20231226	-3.72	10480	20240115	8.78	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	10480	8.78	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
109	20241211	130626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11400	170	2	1.51	155783230	13709	77.91	11250	11500	11250	14590	7870	11230	11363.57	25.63	0	-485	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1359	6.27	0.41	12	0.11	1818.00	27650.00	11840	20231226	-3.72	10480	20240115	8.78	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	10480	8.78	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
110	20241211	120627	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11340	110	2	0.98	85325870	7534	42.82	11250	11360	11250	14590	7870	11230	11325.44	25.63	0	21	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1352	6.24	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
111	20241211	110624	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11340	110	2	0.98	69639530	6151	34.96	11250	11360	11250	14590	7870	11230	11321.66	25.63	0	165	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1352	6.24	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
112	20241211	100626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11350	120	2	1.07	39321520	3473	19.74	11250	11360	11250	14590	7870	11230	11322.06	25.63	0	-15	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1353	6.24	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
113	20241211	090629	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11270	40	2	0.36	1464400	130	0.74	11250	11280	11250	14590	7870	11230	11264.62	25.63	0	-15	11396	11312	11186	11102	10976	11355	11145	60	3360	500	8310	10	1	11920959	1343	6.20	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.14	N	072870	500	59 억		3055667	N	N	0	N	00	N
114	20241210	160620	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11230	130	2	1.17	197139790	17593	44.68	11090	11270	11060	14430	7770	11100	11205.57	25.61	0	2326	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1339	6.18	0.41	12	0.15	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
115	20241210	150622	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11240	140	2	1.26	193988550	17312	43.97	11090	11270	11060	14430	7770	11100	11205.44	25.61	0	2402	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1340	6.18	0.41	12	0.15	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
116	20241210	140622	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11250	150	2	1.35	178457150	15930	40.46	11090	11270	11060	14430	7770	11100	11202.58	25.61	0	2769	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1341	6.19	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.98	10480	20240115	7.35	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10480	7.35	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
117	20241210	130621	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11230	130	2	1.17	167457060	14951	37.97	11090	11270	11060	14430	7770	11100	11200.39	25.61	0	3073	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1339	6.18	0.41	12	0.13	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
118	20241210	120621	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11240	140	2	1.26	128469680	11473	29.14	11090	11270	11060	14430	7770	11100	11197.57	25.61	0	3406	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1340	6.18	0.41	12	0.10	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
119	20241210	110620	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11230	130	2	1.17	113854150	10170	25.83	11090	11270	11060	14430	7770	11100	11195.10	25.61	0	3420	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1339	6.18	0.41	12	0.09	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
120	20241210	100621	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11240	140	2	1.26	86184200	7708	19.58	11090	11250	11060	14430	7770	11100	11181.14	25.61	0	2366	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1340	6.18	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
121	20241210	090625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11150	50	2	0.45	15441080	1392	3.54	11090	11150	11060	14430	7770	11100	11092.73	25.61	0	227	11506	11302	11086	10882	10666	11195	10775	60	3330	500	8210	10	1	11920959	1329	6.13	0.40	12	0.01	1818.00	27650.00	11840	20231226	-5.83	10480	20240115	6.39	11660	-4.37	20240207	10480	6.39	20240115	11840	-5.83	20231226	10480	6.39	20240115	0.14	N	072870	500	59 억		3053375	N	N	0	N	00	N
122	20241209	160618	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11100	-110	5	-0.98	436614000	39362	113.20	11170	11290	10870	14570	7850	11210	11092.27	25.62	0	-1375	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1323	6.11	0.40	12	0.33	1818.00	27650.00	11840	20231226	-6.25	10480	20240115	5.92	11660	-4.80	20240207	10480	5.92	20240115	11840	-6.25	20231226	10480	5.92	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
123	20241209	150621	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11120	-90	5	-0.80	336881160	30296	87.13	11170	11290	11000	14570	7850	11210	11119.66	25.62	0	-2792	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1326	6.12	0.40	12	0.25	1818.00	27650.00	11840	20231226	-6.08	10480	20240115	6.11	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10480	6.11	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
124	20241209	140620	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11040	-170	5	-1.52	313681820	28199	81.10	11170	11290	11000	14570	7850	11210	11123.86	25.62	0	-3525	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1316	6.07	0.40	12	0.24	1818.00	27650.00	11840	20231226	-6.76	10480	20240115	5.34	11660	-5.32	20240207	10480	5.34	20240115	11840	-6.76	20231226	10480	5.34	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
125	20241209	130622	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11140	-70	5	-0.62	190183470	17038	49.00	11170	11290	11140	14570	7850	11210	11162.31	25.62	0	-3419	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1328	6.13	0.40	12	0.14	1818.00	27650.00	11840	20231226	-5.91	10480	20240115	6.30	11660	-4.46	20240207	10480	6.30	20240115	11840	-5.91	20231226	10480	6.30	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
126	20241209	120619	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11180	-30	5	-0.27	165736410	14846	42.70	11170	11290	11140	14570	7850	11210	11163.71	25.62	0	-2325	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1333	6.15	0.40	12	0.12	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
127	20241209	110620	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11180	-30	5	-0.27	143273840	12836	36.92	11170	11290	11140	14570	7850	11210	11161.88	25.62	0	-1863	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1333	6.15	0.40	12	0.11	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
128	20241209	100618	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11170	-40	5	-0.36	91852880	8226	23.66	11170	11290	11140	14570	7850	11210	11166.17	25.62	0	-2509	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1332	6.14	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
129	20241209	090616	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11170	-40	5	-0.36	14644230	1308	3.76	11170	11290	11170	14570	7850	11210	11195.89	25.62	0	-7	11790	11500	11300	11010	10810	11400	10910	60	3360	500	8290	10	1	11920959	1332	6.14	0.40	12	0.01	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.13	N	072870	500	59 억		3054656	N	N	0	N	00	N
130	20241206	160614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-70	5	-0.62	390427120	34771	210.71	11280	11590	11100	14660	7900	11280	11228.53	25.64	0	-2625	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1336	6.17	0.41	12	0.29	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
131	20241206	150617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-40	5	-0.35	383369850	34142	206.90	11280	11590	11100	14660	7900	11280	11228.69	25.64	0	-2339	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1340	6.18	0.41	12	0.29	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
132	20241206	140615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-60	5	-0.53	374505580	33353	202.11	11280	11590	11100	14660	7900	11280	11228.54	25.64	0	-2150	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1338	6.17	0.41	12	0.28	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
133	20241206	130616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-40	5	-0.35	228631550	20448	123.91	11280	11290	11100	14660	7900	11280	11181.12	25.64	0	-656	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1340	6.18	0.41	12	0.17	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
134	20241206	120612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11170	-110	5	-0.98	212929660	19049	115.43	11280	11290	11100	14660	7900	11280	11178.00	25.64	0	-95	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1332	6.14	0.40	12	0.16	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
135	20241206	110615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11130	-150	5	-1.33	148869100	13297	80.58	11280	11290	11120	14660	7900	11280	11195.69	25.64	0	-1367	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1327	6.12	0.40	12	0.11	1818.00	27650.00	11840	20231226	-6.00	10480	20240115	6.20	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10480	6.20	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
136	20241206	100611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-30	5	-0.27	14852700	1320	8.00	11280	11290	11240	14660	7900	11280	11252.05	25.64	0	106	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1341	6.19	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.98	10480	20240115	7.35	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10480	7.35	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
137	20241206	090615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-40	5	-0.35	4294200	382	2.31	11280	11280	11240	14660	7900	11280	11241.36	25.64	0	121	11400	11340	11290	11230	11180	11315	11205	60	3380	500	8340	10	1	11920959	1340	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.09	N	072870	500	59 억		3057108	N	N	0	N	00	N
138	20241205	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-50	5	-0.44	186199600	16501	66.60	11330	11350	11240	14720	7940	11330	11284.14	25.66	0	-1453	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1345	6.20	0.41	12	0.14	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
139	20241205	150608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-60	5	-0.53	164101270	14538	58.68	11330	11350	11250	14720	7940	11330	11287.75	25.66	0	-1400	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1343	6.20	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
140	20241205	140601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	-40	5	-0.35	140460360	12446	50.24	11330	11350	11250	14720	7940	11330	11285.58	25.66	0	-1551	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1346	6.21	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.65	10480	20240115	7.73	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10480	7.73	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
141	20241205	130605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-60	5	-0.53	131183650	11624	46.92	11330	11350	11250	14720	7940	11330	11285.59	25.66	0	-1621	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1343	6.20	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
142	20241205	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-20	5	-0.18	90699530	8034	32.43	11330	11350	11260	14720	7940	11330	11289.46	25.66	0	-1814	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1348	6.22	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.48	10480	20240115	7.92	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10480	7.92	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
143	20241205	110605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-30	5	-0.26	68974390	6112	24.67	11330	11350	11260	14720	7940	11330	11285.08	25.66	0	-1790	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1347	6.22	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.56	10480	20240115	7.82	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10480	7.82	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
144	20241205	100602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-50	5	-0.44	49650120	4401	17.76	11330	11350	11260	14720	7940	11330	11281.55	25.66	0	-1523	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1345	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
145	20241205	090606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	0	3	0.00	351390	31	0.13	11330	11350	11330	14720	7940	11330	11335.16	25.66	0	17	11416	11372	11316	11272	11216	11395	11295	60	3390	500	8380	10	1	11920959	1351	6.23	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.10	N	072870	500	59 억		3058561	N	N	0	N	00	N
146	20241204	160556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-40	5	-0.35	279715660	24766	228.07	11260	11360	11260	14780	7960	11370	11294.33	25.67	0	-1206	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1351	6.23	0.41	12	0.21	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
147	20241204	150556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-40	5	-0.35	267086700	23651	217.80	11260	11360	11260	14780	7960	11370	11292.83	25.67	0	-863	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1351	6.23	0.41	12	0.20	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
148	20241204	140555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	-60	5	-0.53	248500240	22008	202.67	11260	11360	11260	14780	7960	11370	11291.36	25.67	0	-518	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1348	6.22	0.41	12	0.18	1818.00	27650.00	11840	20231226	-4.48	10480	20240115	7.92	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10480	7.92	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
149	20241204	130552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-90	5	-0.79	225611700	19981	184.00	11260	11360	11260	14780	7960	11370	11291.31	25.67	0	-228	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1345	6.20	0.41	12	0.17	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
150	20241204	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-90	5	-0.79	197896450	17524	161.38	11260	11360	11260	14780	7960	11370	11292.88	25.67	0	-59	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1345	6.20	0.41	12	0.15	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
151	20241204	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	-90	5	-0.79	129812470	11486	105.77	11260	11360	11260	14780	7960	11370	11301.80	25.67	0	137	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1345	6.20	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
152	20241204	100549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	-70	5	-0.62	80381330	7107	65.45	11260	11360	11260	14780	7960	11370	11310.16	25.67	0	620	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1347	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.56	10480	20240115	7.82	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10480	7.82	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
153	20241204	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	-10	5	-0.09	18863680	1670	15.38	11260	11360	11260	14780	7960	11370	11295.62	25.67	0	582	11463	11416	11353	11306	11243	11440	11330	60	3410	500	8410	10	1	11920959	1354	6.25	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.05	10480	20240115	8.40	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10480	8.40	20240115	0.10	N	072870	500	59 억		3059663	N	N	0	N	00	N
154	20241203	160622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	30	2	0.26	123317490	10853	79.44	11340	11400	11290	14740	7940	11340	11362.53	25.67	0	-790	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
155	20241203	150642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11360	20	2	0.18	122487500	10780	78.90	11340	11400	11290	14740	7940	11340	11362.48	25.67	0	-787	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1354	6.25	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.05	10480	20240115	8.40	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10480	8.40	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
156	20241203	140628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	97205320	8561	62.66	11340	11400	11290	14740	7940	11340	11354.44	25.67	0	-825	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
157	20241203	130631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	95797840	8437	61.76	11340	11400	11290	14740	7940	11340	11354.49	25.67	0	-826	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
158	20241203	120642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	50	2	0.44	61355960	5411	39.61	11340	11400	11290	14740	7940	11340	11339.12	25.67	0	214	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1358	6.27	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.80	10480	20240115	8.68	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10480	8.68	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
159	20241203	110625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	0	3	0.00	54242460	4785	35.02	11340	11400	11290	14740	7940	11340	11335.94	25.67	0	238	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
160	20241203	100614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	-10	5	-0.09	33076860	2920	21.37	11340	11400	11290	14740	7940	11340	11327.69	25.67	0	246	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1351	6.23	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
161	20241203	090612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	30	2	0.26	6521810	577	4.22	11340	11370	11290	14740	7940	11340	11302.96	25.67	0	2	11473	11406	11353	11286	11233	11380	11260	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억		3060452	N	N	0	N	00	N
162	20241202	160557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	154701990	13611	96.33	11350	11420	11300	14750	7950	11350	11365.96	25.67	0	-128	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N
163	20241202	150640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11340	-10	5	-0.09	151153710	13298	94.12	11350	11420	11300	14750	7950	11350	11366.65	25.67	0	-131	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1352	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N
164	20241202	140625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	0	3	0.00	139942730	12310	87.13	11350	11420	11300	14750	7950	11350	11368.22	25.67	0	-109	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1353	6.24	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N
165	20241202	130609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11350	0	3	0.00	122124770	10738	76.00	11350	11420	11300	14750	7950	11350	11373.14	25.67	0	-258	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1353	6.24	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N
166	20241202	120628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	40	2	0.35	93323240	8205	58.07	11350	11420	11300	14750	7950	11350	11373.95	25.67	0	-109	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1358	6.27	0.41	12	0.07	1818.00	27650.00	11840	20231226	-3.80	10480	20240115	8.68	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10480	8.68	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N
167	20241202	110550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11380	30	2	0.26	87172880	7665	54.25	11350	11420	11300	14750	7950	11350	11372.85	25.67	0	-17	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1357	6.26	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.89	10480	20240115	8.59	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	10480	8.59	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N
168	20241202	100557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11390	40	2	0.35	36005070	3174	22.46	11350	11400	11300	14750	7950	11350	11343.75	25.67	0	-401	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1358	6.27	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.80	10480	20240115	8.68	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10480	8.68	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N
169	20241202	090554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	4600170	404	2.86	11350	11400	11350	14750	7950	11350	11386.56	25.67	0	-5	11496	11422	11366	11292	11236	11395	11265	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억		3060609	N	N	0	N	00	N