KissMeData/263720/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
3	20241231	151108	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
4	20241231	141123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
5	20241231	131124	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
6	20241231	121123	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
7	20241231	111122	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
8	20241231	101115	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
9	20241231	091119	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766669400	36851	215.59	19410	21150	19410	25500	13740	19620	20800.48	1.75	5424	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	219746	N	N	130	N	N
10	20241230	161116	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	766270400	36832	215.48	19410	21150	19410	25500	13740	19620	20800.48	1.71	0	5472	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.29	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	214322	N	N	130	N	N
11	20241230	151120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	21000	1380	2	7.03	588575050	28386	166.07	19410	21100	19410	25500	13740	19620	20734.69	1.71	0	6761	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2630	64.42	3.21	12	0.23	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.35	N	263720	500	62 억	214322	N	N	140	N	N
12	20241230	141120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	20900	1280	2	6.52	549569450	26515	155.12	19410	21100	19410	25500	13740	19620	20726.74	1.71	0	6635	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2618	64.11	3.19	12	0.21	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.35	N	263720	500	62 억	214322	N	N	140	N	N
13	20241230	131121	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	20600	980	2	4.99	528229450	25487	149.11	19410	21100	19410	25500	13740	19620	20725.45	1.71	0	6055	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2580	63.19	3.15	12	0.20	326.00	6548.00	38600	20240124	-46.63	16010	20240909	28.67	38600	-46.63	20240124	16010	28.67	20240909	38600	-46.63	20240124	16010	28.67	20240909	2.35	N	263720	500	62 억	214322	N	N	140	N	N
14	20241230	121116	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	20850	1230	2	6.27	370189800	17919	104.83	19410	21100	19410	25500	13740	19620	20659.07	1.71	0	4870	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2611	63.96	3.18	12	0.14	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.35	N	263720	500	62 억	214322	N	N	140	N	N
15	20241230	111119	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	20800	1180	2	6.01	313559250	15193	88.88	19410	21100	19410	25500	13740	19620	20638.40	1.71	0	3208	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2605	63.80	3.18	12	0.12	326.00	6548.00	38600	20240124	-46.11	16010	20240909	29.92	38600	-46.11	20240124	16010	29.92	20240909	38600	-46.11	20240124	16010	29.92	20240909	2.35	N	263720	500	62 억	214322	N	N	140	N	N
16	20241230	101118	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	20500	880	2	4.49	165226250	8098	47.38	19410	20800	19410	25500	13740	19620	20403.34	1.71	0	893	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2568	62.88	3.13	12	0.06	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.35	N	263720	500	62 억	214322	N	N	140	N	N
17	20241230	091120	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	20150	530	2	2.70	26915600	1360	7.96	19410	20150	19410	25500	13740	19620	19790.88	1.71	0	90	20420	20020	19650	19250	18880	19835	19065	63	5880	500	14120	50	1	12524473	2524	61.81	3.08	12	0.01	326.00	6548.00	38600	20240124	-47.80	16010	20240909	25.86	38600	-47.80	20240124	16010	25.86	20240909	38600	-47.80	20240124	16010	25.86	20240909	2.35	N	263720	500	62 억	214322	N	N	140	N	N
18	20241227	161114	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19620	-350	5	-1.75	334942250	17064	70.63	20050	20050	19280	25950	13980	19970	19628.61	1.74	0	-3494	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2457	60.18	3.00	12	0.14	326.00	6548.00	38600	20240124	-49.17	16010	20240909	22.55	38600	-49.17	20240124	16010	22.55	20240909	38600	-49.17	20240124	16010	22.55	20240909	2.30	N	263720	500	62 억	217816	N	N	140	N	N
19	20241227	151113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19600	-370	5	-1.85	321368560	16372	67.76	20050	20050	19280	25950	13980	19970	19629.16	1.74	0	-3771	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2455	60.12	2.99	12	0.13	326.00	6548.00	38600	20240124	-49.22	16010	20240909	22.42	38600	-49.22	20240124	16010	22.42	20240909	38600	-49.22	20240124	16010	22.42	20240909	2.30	N	263720	500	62 억	217816	N	N	2369	N	N
20	20241227	141116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19460	-510	5	-2.55	268040060	13648	56.49	20050	20050	19280	25950	13980	19970	19639.51	1.74	0	-3240	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2437	59.69	2.97	12	0.11	326.00	6548.00	38600	20240124	-49.59	16010	20240909	21.55	38600	-49.59	20240124	16010	21.55	20240909	38600	-49.59	20240124	16010	21.55	20240909	2.30	N	263720	500	62 억	217816	N	N	2369	N	N
21	20241227	131114	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19620	-350	5	-1.75	246878050	12561	51.99	20050	20050	19280	25950	13980	19970	19654.33	1.74	0	-2956	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2457	60.18	3.00	12	0.10	326.00	6548.00	38600	20240124	-49.17	16010	20240909	22.55	38600	-49.17	20240124	16010	22.55	20240909	38600	-49.17	20240124	16010	22.55	20240909	2.30	N	263720	500	62 억	217816	N	N	2369	N	N
22	20241227	121115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19380	-590	5	-2.95	206542230	10487	43.41	20050	20050	19380	25950	13980	19970	19695.07	1.74	0	-3310	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2427	59.45	2.96	12	0.08	326.00	6548.00	38600	20240124	-49.79	16010	20240909	21.05	38600	-49.79	20240124	16010	21.05	20240909	38600	-49.79	20240124	16010	21.05	20240909	2.30	N	263720	500	62 억	217816	N	N	2369	N	N
23	20241227	111113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19510	-460	5	-2.30	170315910	8628	35.71	20050	20050	19500	25950	13980	19970	19739.91	1.74	0	-3520	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2444	59.85	2.98	12	0.07	326.00	6548.00	38600	20240124	-49.46	16010	20240909	21.86	38600	-49.46	20240124	16010	21.86	20240909	38600	-49.46	20240124	16010	21.86	20240909	2.30	N	263720	500	62 억	217816	N	N	2369	N	N
24	20241227	101112	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19990	20	2	0.10	64391030	3257	13.48	20050	20050	19600	25950	13980	19970	19770.04	1.74	0	-515	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2504	61.32	3.05	12	0.03	326.00	6548.00	38600	20240124	-48.21	16010	20240909	24.86	38600	-48.21	20240124	16010	24.86	20240909	38600	-48.21	20240124	16010	24.86	20240909	2.30	N	263720	500	62 억	217816	N	N	2369	N	N
25	20241227	091117	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19830	-140	5	-0.70	24207710	1226	5.07	20050	20050	19600	25950	13980	19970	19745.28	1.74	0	-470	21083	20526	20193	19636	19303	20360	19470	63	5980	500	14370	10	1	12524473	2484	60.83	3.03	12	0.01	326.00	6548.00	38600	20240124	-48.63	16010	20240909	23.86	38600	-48.63	20240124	16010	23.86	20240909	38600	-48.63	20240124	16010	23.86	20240909	2.30	N	263720	500	62 억	217816	N	N	2369	N	N
26	20241226	161107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19970	-280	5	-1.38	482382730	24075	85.60	20400	20750	19860	26300	14200	20250	20036.66	1.77	0	-3898	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	10	1	12524473	2501	61.26	3.05	12	0.19	326.00	6548.00	38600	20240124	-48.26	16010	20240909	24.73	38600	-48.26	20240124	16010	24.73	20240909	38600	-48.26	20240124	16010	24.73	20240909	2.31	N	263720	500	62 억	221255	N	N	2308	N	N
27	20241226	151105	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19900	-350	5	-1.73	447956610	22348	79.46	20400	20750	19890	26300	14200	20250	20044.41	1.77	0	-4092	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	10	1	12524473	2492	61.04	3.04	12	0.18	326.00	6548.00	38600	20240124	-48.45	16010	20240909	24.30	38600	-48.45	20240124	16010	24.30	20240909	38600	-48.45	20240124	16010	24.30	20240909	2.31	N	263720	500	62 억	221255	N	N	4491	N	N
28	20241226	141104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20000	-250	5	-1.23	304125210	15137	53.82	20400	20750	19950	26300	14200	20250	20091.30	1.77	0	-891	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	50	1	12524473	2505	61.35	3.05	12	0.12	326.00	6548.00	38600	20240124	-48.19	16010	20240909	24.92	38600	-48.19	20240124	16010	24.92	20240909	38600	-48.19	20240124	16010	24.92	20240909	2.31	N	263720	500	62 억	221255	N	N	4491	N	N
29	20241226	131104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20050	-200	5	-0.99	216943560	10777	38.32	20400	20750	19950	26300	14200	20250	20130.01	1.77	0	-937	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	50	1	12524473	2511	61.50	3.06	12	0.09	326.00	6548.00	38600	20240124	-48.06	16010	20240909	25.23	38600	-48.06	20240124	16010	25.23	20240909	38600	-48.06	20240124	16010	25.23	20240909	2.31	N	263720	500	62 억	221255	N	N	4491	N	N
30	20241226	121102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20150	-100	5	-0.49	142740410	7068	25.13	20400	20750	19990	26300	14200	20250	20195.15	1.77	0	-455	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	50	1	12524473	2524	61.81	3.08	12	0.06	326.00	6548.00	38600	20240124	-47.80	16010	20240909	25.86	38600	-47.80	20240124	16010	25.86	20240909	38600	-47.80	20240124	16010	25.86	20240909	2.31	N	263720	500	62 억	221255	N	N	4491	N	N
31	20241226	111101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20300	50	2	0.25	98326910	4863	17.29	20400	20750	19990	26300	14200	20250	20219.27	1.77	0	-212	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	50	1	12524473	2542	62.27	3.10	12	0.04	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.31	N	263720	500	62 억	221255	N	N	4491	N	N
32	20241226	101105	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20250	0	3	0.00	65166710	3221	11.45	20400	20750	19990	26300	14200	20250	20231.71	1.77	0	-266	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	50	1	12524473	2536	62.12	3.09	12	0.03	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.31	N	263720	500	62 억	221255	N	N	4491	N	N
33	20241226	091106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20050	-200	5	-0.99	47502260	2349	8.35	20400	20750	19990	26300	14200	20250	20222.10	1.77	0	-451	21883	21066	20633	19816	19383	20850	19600	63	6050	500	14580	50	1	12524473	2511	61.50	3.06	12	0.02	326.00	6548.00	38600	20240124	-48.06	16010	20240909	25.23	38600	-48.06	20240124	16010	25.23	20240909	38600	-48.06	20240124	16010	25.23	20240909	2.31	N	263720	500	62 억	221255	N	N	4491	N	N
34	20241224	161103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20250	-850	5	-4.03	570484100	27771	115.12	21100	21450	20200	27400	14800	21100	20542.44	1.78	0	-3089	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2536	62.12	3.09	12	0.22	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.27	N	263720	500	62 억	223017	N	N	4491	N	N
35	20241224	151103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20250	-850	5	-4.03	514460300	25006	103.66	21100	21450	20200	27400	14800	21100	20573.47	1.78	0	-2776	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2536	62.12	3.09	12	0.20	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.27	N	263720	500	62 억	223017	N	N	684	N	N
36	20241224	141101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20500	-600	5	-2.84	319402650	15405	63.86	21100	21450	20200	27400	14800	21100	20733.70	1.78	0	-2623	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2568	62.88	3.13	12	0.12	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.27	N	263720	500	62 억	223017	N	N	684	N	N
37	20241224	131102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20450	-650	5	-3.08	313057550	15096	62.58	21100	21450	20200	27400	14800	21100	20737.78	1.78	0	-2375	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2561	62.73	3.12	12	0.12	326.00	6548.00	38600	20240124	-47.02	16010	20240909	27.73	38600	-47.02	20240124	16010	27.73	20240909	38600	-47.02	20240124	16010	27.73	20240909	2.27	N	263720	500	62 억	223017	N	N	684	N	N
38	20241224	121103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20600	-500	5	-2.37	272076800	13096	54.29	21100	21450	20200	27400	14800	21100	20775.57	1.78	0	-1970	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2580	63.19	3.15	12	0.10	326.00	6548.00	38600	20240124	-46.63	16010	20240909	28.67	38600	-46.63	20240124	16010	28.67	20240909	38600	-46.63	20240124	16010	28.67	20240909	2.27	N	263720	500	62 억	223017	N	N	684	N	N
39	20241224	111104	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20550	-550	5	-2.61	257414250	12384	51.34	21100	21450	20200	27400	14800	21100	20786.03	1.78	0	-1526	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2574	63.04	3.14	12	0.10	326.00	6548.00	38600	20240124	-46.76	16010	20240909	28.36	38600	-46.76	20240124	16010	28.36	20240909	38600	-46.76	20240124	16010	28.36	20240909	2.27	N	263720	500	62 억	223017	N	N	684	N	N
40	20241224	101102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20600	-500	5	-2.37	191295450	9159	37.97	21100	21450	20400	27400	14800	21100	20886.06	1.78	0	-1641	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2580	63.19	3.15	12	0.07	326.00	6548.00	38600	20240124	-46.63	16010	20240909	28.67	38600	-46.63	20240124	16010	28.67	20240909	38600	-46.63	20240124	16010	28.67	20240909	2.27	N	263720	500	62 억	223017	N	N	684	N	N
41	20241224	091108	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21200	100	2	0.47	36727700	1743	7.23	21100	21200	20900	27400	14800	21100	21071.54	1.78	0	-1179	22033	21566	20933	20466	19833	21800	20700	63	6300	500	15190	50	1	12524473	2655	65.03	3.24	12	0.01	326.00	6548.00	38600	20240124	-45.08	16010	20240909	32.42	38600	-45.08	20240124	16010	32.42	20240909	38600	-45.08	20240124	16010	32.42	20240909	2.27	N	263720	500	62 억	223017	N	N	684	N	N
42	20241223	161053	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21100	850	2	4.20	506991400	24044	99.52	20300	21400	20300	26300	14200	20250	21085.89	1.75	0	3208	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2643	64.72	3.22	12	0.19	326.00	6548.00	38600	20240124	-45.34	16010	20240909	31.79	38600	-45.34	20240124	16010	31.79	20240909	38600	-45.34	20240124	16010	31.79	20240909	2.29	N	263720	500	62 억	219635	N	N	684	N	N
43	20241223	151059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21050	800	2	3.95	453117550	21489	88.94	20300	21400	20300	26300	14200	20250	21086.10	1.75	0	3788	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2636	64.57	3.21	12	0.17	326.00	6548.00	38600	20240124	-45.47	16010	20240909	31.48	38600	-45.47	20240124	16010	31.48	20240909	38600	-45.47	20240124	16010	31.48	20240909	2.29	N	263720	500	62 억	219635	N	N	78	N	N
44	20241223	141054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21100	850	2	4.20	406278350	19272	79.77	20300	21400	20300	26300	14200	20250	21081.36	1.75	0	3801	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2643	64.72	3.22	12	0.15	326.00	6548.00	38600	20240124	-45.34	16010	20240909	31.79	38600	-45.34	20240124	16010	31.79	20240909	38600	-45.34	20240124	16010	31.79	20240909	2.29	N	263720	500	62 억	219635	N	N	78	N	N
45	20241223	131054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21000	750	2	3.70	343746450	16309	67.50	20300	21400	20300	26300	14200	20250	21077.20	1.75	0	3362	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2630	64.42	3.21	12	0.13	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.29	N	263720	500	62 억	219635	N	N	78	N	N
46	20241223	121057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21100	850	2	4.20	329971250	15654	64.79	20300	21400	20300	26300	14200	20250	21079.14	1.75	0	3487	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2643	64.72	3.22	12	0.12	326.00	6548.00	38600	20240124	-45.34	16010	20240909	31.79	38600	-45.34	20240124	16010	31.79	20240909	38600	-45.34	20240124	16010	31.79	20240909	2.29	N	263720	500	62 억	219635	N	N	78	N	N
47	20241223	111053	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21000	750	2	3.70	294350250	13961	57.79	20300	21400	20300	26300	14200	20250	21083.87	1.75	0	2703	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2630	64.42	3.21	12	0.11	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.29	N	263720	500	62 억	219635	N	N	78	N	N
48	20241223	101047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21000	750	2	3.70	252246900	11963	49.52	20300	21400	20300	26300	14200	20250	21085.73	1.75	0	2111	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2630	64.42	3.21	12	0.10	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.29	N	263720	500	62 억	219635	N	N	78	N	N
49	20241223	091052	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	21200	950	2	4.69	90400900	4277	17.70	20300	21400	20300	26300	14200	20250	21136.94	1.75	0	837	21490	20870	20430	19810	19370	20650	19590	63	6050	500	14580	50	1	12524473	2655	65.03	3.24	12	0.03	326.00	6548.00	38600	20240124	-45.08	16010	20240909	32.42	38600	-45.08	20240124	16010	32.42	20240909	38600	-45.08	20240124	16010	32.42	20240909	2.29	N	263720	500	62 억	219635	N	N	78	N	N
50	20241220	161048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20250	-600	5	-2.88	487820930	24062	95.58	21050	21050	19990	27100	14600	20850	20273.36	1.79	0	-4632	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2536	62.12	3.09	12	0.19	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.28	N	263720	500	62 억	224267	N	N	78	N	N
51	20241220	151051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20250	-600	5	-2.88	447148880	22057	87.61	21050	21050	19990	27100	14600	20850	20272.27	1.79	0	-4552	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2536	62.12	3.09	12	0.18	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.28	N	263720	500	62 억	224267	N	N	870	N	N
52	20241220	141048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20300	-550	5	-2.64	432184030	21318	84.68	21050	21050	19990	27100	14600	20850	20273.04	1.79	0	-4582	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2542	62.27	3.10	12	0.17	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.28	N	263720	500	62 억	224267	N	N	870	N	N
53	20241220	131048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20000	-850	5	-4.08	400542730	19749	78.45	21050	21050	19990	27100	14600	20850	20281.50	1.79	0	-3535	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2505	61.35	3.05	12	0.16	326.00	6548.00	38600	20240124	-48.19	16010	20240909	24.92	38600	-48.19	20240124	16010	24.92	20240909	38600	-48.19	20240124	16010	24.92	20240909	2.28	N	263720	500	62 억	224267	N	N	870	N	N
54	20241220	121047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20050	-800	5	-3.84	310617950	15268	60.65	21050	21050	20000	27100	14600	20850	20344.18	1.79	0	-5472	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2511	61.50	3.06	12	0.12	326.00	6548.00	38600	20240124	-48.06	16010	20240909	25.23	38600	-48.06	20240124	16010	25.23	20240909	38600	-48.06	20240124	16010	25.23	20240909	2.28	N	263720	500	62 억	224267	N	N	870	N	N
55	20241220	111046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20300	-550	5	-2.64	157598100	7682	30.51	21050	21050	20250	27100	14600	20850	20514.98	1.79	0	-5096	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2542	62.27	3.10	12	0.06	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.28	N	263720	500	62 억	224267	N	N	870	N	N
56	20241220	101048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20600	-250	5	-1.20	111992500	5453	21.66	21050	21050	20250	27100	14600	20850	20537.43	1.79	0	-3400	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2580	63.19	3.15	12	0.04	326.00	6548.00	38600	20240124	-46.63	16010	20240909	28.67	38600	-46.63	20240124	16010	28.67	20240909	38600	-46.63	20240124	16010	28.67	20240909	2.28	N	263720	500	62 억	224267	N	N	870	N	N
57	20241220	091049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20550	-300	5	-1.44	29073550	1407	5.59	21050	21050	20450	27100	14600	20850	20662.71	1.79	0	-1199	21750	21300	20700	20250	19650	21525	20475	63	6250	500	15010	50	1	12524473	2574	63.04	3.14	12	0.01	326.00	6548.00	38600	20240124	-46.76	16010	20240909	28.36	38600	-46.76	20240124	16010	28.36	20240909	38600	-46.76	20240124	16010	28.36	20240909	2.28	N	263720	500	62 억	224267	N	N	870	N	N
58	20241219	161045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20850	0	3	0.00	522703550	25160	115.37	20400	21150	20100	27100	14600	20850	20775.15	1.78	0	1461	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2611	63.96	3.18	12	0.20	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.28	N	263720	500	62 억	222844	N	N	868	N	N
59	20241219	151043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20900	50	2	0.24	480511750	23147	106.14	20400	21150	20100	27100	14600	20850	20759.11	1.78	0	1140	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2618	64.11	3.19	12	0.18	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.28	N	263720	500	62 억	222844	N	N	5	N	N
60	20241219	141045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20900	50	2	0.24	435239150	20978	96.19	20400	21150	20100	27100	14600	20850	20747.38	1.78	0	1144	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2618	64.11	3.19	12	0.17	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.28	N	263720	500	62 억	222844	N	N	5	N	N
61	20241219	131043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20850	0	3	0.00	367394450	17740	81.34	20400	21000	20100	27100	14600	20850	20709.90	1.78	0	489	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2611	63.96	3.18	12	0.14	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.28	N	263720	500	62 억	222844	N	N	5	N	N
62	20241219	121046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20700	-150	5	-0.72	340696600	16454	75.45	20400	21000	20100	27100	14600	20850	20705.95	1.78	0	844	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2593	63.50	3.16	12	0.13	326.00	6548.00	38600	20240124	-46.37	16010	20240909	29.29	38600	-46.37	20240124	16010	29.29	20240909	38600	-46.37	20240124	16010	29.29	20240909	2.28	N	263720	500	62 억	222844	N	N	5	N	N
63	20241219	111042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20650	-200	5	-0.96	305218950	14735	67.56	20400	21000	20100	27100	14600	20850	20713.82	1.78	0	1759	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2586	63.34	3.15	12	0.12	326.00	6548.00	38600	20240124	-46.50	16010	20240909	28.98	38600	-46.50	20240124	16010	28.98	20240909	38600	-46.50	20240124	16010	28.98	20240909	2.28	N	263720	500	62 억	222844	N	N	5	N	N
64	20241219	101035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20850	0	3	0.00	219698050	10604	48.62	20400	21000	20100	27100	14600	20850	20718.34	1.78	0	3047	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2611	63.96	3.18	12	0.08	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.28	N	263720	500	62 억	222844	N	N	5	N	N
65	20241219	091046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20900	50	2	0.24	101683400	4911	22.52	20400	21000	20100	27100	14600	20850	20705.06	1.78	0	2131	21550	21200	20850	20500	20150	21025	20325	63	6250	500	15010	50	1	12524473	2618	64.11	3.19	12	0.04	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.28	N	263720	500	62 억	222844	N	N	5	N	N
66	20241218	161040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20850	-100	5	-0.48	456404450	21794	71.17	20950	21200	20500	27200	14700	20950	20942.30	1.80	0	-3004	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2611	63.96	3.18	12	0.17	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.25	N	263720	500	62 억	225640	N	N	3	N	N
67	20241218	151044	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20900	-50	5	-0.24	433604350	20701	67.60	20950	21200	20500	27200	14700	20950	20946.05	1.80	0	-2719	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2618	64.11	3.19	12	0.17	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.25	N	263720	500	62 억	225640	N	N	52	N	N
68	20241218	141042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20900	-50	5	-0.24	419501850	20028	65.41	20950	21200	20500	27200	14700	20950	20945.76	1.80	0	-2982	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2618	64.11	3.19	12	0.16	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.25	N	263720	500	62 억	225640	N	N	52	N	N
69	20241218	131043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20900	-50	5	-0.24	393941800	18807	61.42	20950	21200	20500	27200	14700	20950	20946.55	1.80	0	-3309	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2618	64.11	3.19	12	0.15	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.25	N	263720	500	62 억	225640	N	N	52	N	N
70	20241218	121035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20850	-100	5	-0.48	382064250	18238	59.56	20950	21200	20500	27200	14700	20950	20948.80	1.80	0	-3291	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2611	63.96	3.18	12	0.15	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.25	N	263720	500	62 억	225640	N	N	52	N	N
71	20241218	111042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20850	-100	5	-0.48	342379900	16340	53.36	20950	21200	20500	27200	14700	20950	20953.49	1.80	0	-3336	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2611	63.96	3.18	12	0.13	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.25	N	263720	500	62 억	225640	N	N	52	N	N
72	20241218	101042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20950	0	3	0.00	244702000	11689	38.17	20950	21200	20500	27200	14700	20950	20934.35	1.80	0	-1942	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2624	64.26	3.20	12	0.09	326.00	6548.00	38600	20240124	-45.73	16010	20240909	30.86	38600	-45.73	20240124	16010	30.86	20240909	38600	-45.73	20240124	16010	30.86	20240909	2.25	N	263720	500	62 억	225640	N	N	52	N	N
73	20241218	091045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20950	0	3	0.00	38446500	1835	5.99	20950	21150	20700	27200	14700	20950	20951.80	1.80	0	96	21616	21282	20716	20382	19816	21450	20550	63	6250	500	15080	50	1	12524473	2624	64.26	3.20	12	0.01	326.00	6548.00	38600	20240124	-45.73	16010	20240909	30.86	38600	-45.73	20240124	16010	30.86	20240909	38600	-45.73	20240124	16010	30.86	20240909	2.25	N	263720	500	62 억	225640	N	N	52	N	N
74	20241217	161038	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20950	350	2	1.70	630188250	30546	102.90	20600	21050	20150	26750	14450	20600	20625.89	1.77	0	4133	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2624	64.26	3.20	12	0.24	326.00	6548.00	38600	20240124	-45.73	16010	20240909	30.86	38600	-45.73	20240124	16010	30.86	20240909	38600	-45.73	20240124	16010	30.86	20240909	2.28	N	263720	500	62 억	221515	N	N	52	N	N
75	20241217	151042	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20850	250	2	1.21	568942300	27619	93.04	20600	21050	20150	26750	14450	20600	20599.67	1.77	0	4137	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2611	63.96	3.18	12	0.22	326.00	6548.00	38600	20240124	-45.98	16010	20240909	30.23	38600	-45.98	20240124	16010	30.23	20240909	38600	-45.98	20240124	16010	30.23	20240909	2.28	N	263720	500	62 억	221515	N	N	590	N	N
76	20241217	141033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20900	300	2	1.46	468436650	22808	76.84	20600	20900	20150	26750	14450	20600	20538.10	1.77	0	4416	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2618	64.11	3.19	12	0.18	326.00	6548.00	38600	20240124	-45.85	16010	20240909	30.54	38600	-45.85	20240124	16010	30.54	20240909	38600	-45.85	20240124	16010	30.54	20240909	2.28	N	263720	500	62 억	221515	N	N	590	N	N
77	20241217	131029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20500	-100	5	-0.49	295801100	14496	48.83	20600	20850	20150	26750	14450	20600	20404.90	1.77	0	1314	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2568	62.88	3.13	12	0.12	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.28	N	263720	500	62 억	221515	N	N	590	N	N
78	20241217	121005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20300	-300	5	-1.46	225515800	11039	37.19	20600	20850	20150	26750	14450	20600	20428.07	1.77	0	286	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2542	62.27	3.10	12	0.09	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.28	N	263720	500	62 억	221515	N	N	590	N	N
79	20241217	111017	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20300	-300	5	-1.46	188002950	9189	30.96	20600	20850	20150	26750	14450	20600	20458.64	1.77	0	-353	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2542	62.27	3.10	12	0.07	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.28	N	263720	500	62 억	221515	N	N	590	N	N
80	20241217	101024	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20400	-200	5	-0.97	126151200	6158	20.75	20600	20850	20150	26750	14450	20600	20484.62	1.77	0	-212	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2555	62.58	3.12	12	0.05	326.00	6548.00	38600	20240124	-47.15	16010	20240909	27.42	38600	-47.15	20240124	16010	27.42	20240909	38600	-47.15	20240124	16010	27.42	20240909	2.28	N	263720	500	62 억	221515	N	N	590	N	N
81	20241217	091040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20600	0	3	0.00	48175550	2356	7.94	20600	20850	20150	26750	14450	20600	20444.05	1.77	0	66	21173	20886	20413	20126	19653	21030	20270	63	6150	500	14830	50	1	12524473	2580	63.19	3.15	12	0.02	326.00	6548.00	38600	20240124	-46.63	16010	20240909	28.67	38600	-46.63	20240124	16010	28.67	20240909	38600	-46.63	20240124	16010	28.67	20240909	2.28	N	263720	500	62 억	221515	N	N	590	N	N
82	20241216	161030	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20600	100	2	0.49	593927420	29121	61.73	20550	20700	19940	26650	14350	20500	20394.64	1.77	0	-1096	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2580	63.19	3.15	12	0.23	326.00	6548.00	38600	20240124	-46.63	16010	20240909	28.67	38600	-46.63	20240124	16010	28.67	20240909	38600	-46.63	20240124	16010	28.67	20240909	2.22	N	263720	500	62 억	221754	N	N	590	N	N
83	20241216	151039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20500	0	3	0.00	557661120	27358	58.00	20550	20700	19940	26650	14350	20500	20383.84	1.77	0	-1140	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2568	62.88	3.13	12	0.22	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.22	N	263720	500	62 억	221754	N	N	457	N	N
84	20241216	141038	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20500	0	3	0.00	504438920	24765	52.50	20550	20700	19940	26650	14350	20500	20369.03	1.77	0	-1157	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2568	62.88	3.13	12	0.20	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.22	N	263720	500	62 억	221754	N	N	457	N	N
85	20241216	131040	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20400	-100	5	-0.49	473494670	23253	49.30	20550	20700	19940	26650	14350	20500	20362.73	1.77	0	-1655	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2555	62.58	3.12	12	0.19	326.00	6548.00	38600	20240124	-47.15	16010	20240909	27.42	38600	-47.15	20240124	16010	27.42	20240909	38600	-47.15	20240124	16010	27.42	20240909	2.22	N	263720	500	62 억	221754	N	N	457	N	N
86	20241216	121038	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20550	50	2	0.24	425730870	20928	44.37	20550	20700	19940	26650	14350	20500	20342.64	1.77	0	-1497	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2574	63.04	3.14	12	0.17	326.00	6548.00	38600	20240124	-46.76	16010	20240909	28.36	38600	-46.76	20240124	16010	28.36	20240909	38600	-46.76	20240124	16010	28.36	20240909	2.22	N	263720	500	62 억	221754	N	N	457	N	N
87	20241216	111038	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20350	-150	5	-0.73	346068570	17064	36.17	20550	20600	19940	26650	14350	20500	20280.62	1.77	0	-917	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2549	62.42	3.11	12	0.14	326.00	6548.00	38600	20240124	-47.28	16010	20240909	27.11	38600	-47.28	20240124	16010	27.11	20240909	38600	-47.28	20240124	16010	27.11	20240909	2.22	N	263720	500	62 억	221754	N	N	457	N	N
88	20241216	101039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20350	-150	5	-0.73	242840570	11967	25.37	20550	20600	19940	26650	14350	20500	20292.52	1.77	0	-1454	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2549	62.42	3.11	12	0.10	326.00	6548.00	38600	20240124	-47.28	16010	20240909	27.11	38600	-47.28	20240124	16010	27.11	20240909	38600	-47.28	20240124	16010	27.11	20240909	2.22	N	263720	500	62 억	221754	N	N	457	N	N
89	20241216	091039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20400	-100	5	-0.49	78704350	3846	8.15	20550	20600	20250	26650	14350	20500	20463.95	1.77	0	-2503	21640	21070	20130	19560	18620	21355	19845	63	6150	500	14760	50	1	12524473	2555	62.58	3.12	12	0.03	326.00	6548.00	38600	20240124	-47.15	16010	20240909	27.42	38600	-47.15	20240124	16010	27.42	20240909	38600	-47.15	20240124	16010	27.42	20240909	2.22	N	263720	500	62 억	221754	N	N	457	N	N
90	20241213	161030	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20500	1260	2	6.55	945461930	47106	133.07	19220	20700	19190	25000	13470	19240	20069.45	1.67	0	13972	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	50	1	12524473	2568	62.88	3.13	12	0.38	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.22	N	263720	500	62 억	209057	N	N	457	N	N
91	20241213	151036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20250	1010	2	5.25	883848080	44090	124.55	19220	20700	19190	25000	13470	19240	20046.45	1.67	0	12718	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	50	1	12524473	2536	62.12	3.09	12	0.35	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.22	N	263720	500	62 억	209057	N	N	15	N	N
92	20241213	141036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20200	960	2	4.99	829368630	41393	116.93	19220	20700	19190	25000	13470	19240	20036.45	1.67	0	11869	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	50	1	12524473	2530	61.96	3.08	12	0.33	326.00	6548.00	38600	20240124	-47.67	16010	20240909	26.17	38600	-47.67	20240124	16010	26.17	20240909	38600	-47.67	20240124	16010	26.17	20240909	2.22	N	263720	500	62 억	209057	N	N	15	N	N
93	20241213	131036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20350	1110	2	5.77	733977430	36679	103.62	19220	20700	19190	25000	13470	19240	20010.84	1.67	0	9973	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	50	1	12524473	2549	62.42	3.11	12	0.29	326.00	6548.00	38600	20240124	-47.28	16010	20240909	27.11	38600	-47.28	20240124	16010	27.11	20240909	38600	-47.28	20240124	16010	27.11	20240909	2.22	N	263720	500	62 억	209057	N	N	15	N	N
94	20241213	121036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20300	1060	2	5.51	690235430	34528	97.54	19220	20700	19190	25000	13470	19240	19990.60	1.67	0	9022	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	50	1	12524473	2542	62.27	3.10	12	0.28	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.22	N	263720	500	62 억	209057	N	N	15	N	N
95	20241213	111034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	20400	1160	2	6.03	622389130	31193	88.12	19220	20700	19190	25000	13470	19240	19952.85	1.67	0	8146	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	50	1	12524473	2555	62.58	3.12	12	0.25	326.00	6548.00	38600	20240124	-47.15	16010	20240909	27.42	38600	-47.15	20240124	16010	27.42	20240909	38600	-47.15	20240124	16010	27.42	20240909	2.22	N	263720	500	62 억	209057	N	N	15	N	N
96	20241213	101027	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19890	650	2	3.38	326383380	16560	46.78	19220	19930	19190	25000	13470	19240	19709.14	1.67	0	6553	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	10	1	12524473	2491	61.01	3.04	12	0.13	326.00	6548.00	38600	20240124	-48.47	16010	20240909	24.23	38600	-48.47	20240124	16010	24.23	20240909	38600	-48.47	20240124	16010	24.23	20240909	2.22	N	263720	500	62 억	209057	N	N	15	N	N
97	20241213	091035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19540	300	2	1.56	52602340	2707	7.65	19220	19650	19190	25000	13470	19240	19431.97	1.67	0	376	20300	19770	19350	18820	18400	19560	18610	63	5760	500	13850	10	1	12524473	2447	59.94	2.98	12	0.02	326.00	6548.00	38600	20240124	-49.38	16010	20240909	22.05	38600	-49.38	20240124	16010	22.05	20240909	38600	-49.38	20240124	16010	22.05	20240909	2.22	N	263720	500	62 억	209057	N	N	15	N	N
98	20241212	161035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19240	-460	5	-2.34	679800120	35213	115.99	19700	19880	18930	25600	13790	19700	19305.40	1.70	0	-3952	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2410	59.02	2.94	12	0.28	326.00	6548.00	38600	20240124	-50.16	16010	20240909	20.17	38600	-50.16	20240124	16010	20.17	20240909	38600	-50.16	20240124	16010	20.17	20240909	2.24	N	263720	500	62 억	213269	N	N	14	N	N
99	20241212	151029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19290	-410	5	-2.08	647635710	33542	110.49	19700	19880	18930	25600	13790	19700	19308.20	1.70	0	-3315	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2416	59.17	2.95	12	0.27	326.00	6548.00	38600	20240124	-50.03	16010	20240909	20.49	38600	-50.03	20240124	16010	20.49	20240909	38600	-50.03	20240124	16010	20.49	20240909	2.24	N	263720	500	62 억	213269	N	N	286	N	N
100	20241212	141027	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19150	-550	5	-2.79	487282460	25175	82.93	19700	19880	18930	25600	13790	19700	19355.81	1.70	0	-5494	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2398	58.74	2.92	12	0.20	326.00	6548.00	38600	20240124	-50.39	16010	20240909	19.61	38600	-50.39	20240124	16010	19.61	20240909	38600	-50.39	20240124	16010	19.61	20240909	2.24	N	263720	500	62 억	213269	N	N	286	N	N
101	20241212	131015	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19100	-600	5	-3.05	458570630	23672	77.98	19700	19880	18930	25600	13790	19700	19371.86	1.70	0	-5823	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2392	58.59	2.92	12	0.19	326.00	6548.00	38600	20240124	-50.52	16010	20240909	19.30	38600	-50.52	20240124	16010	19.30	20240909	38600	-50.52	20240124	16010	19.30	20240909	2.24	N	263720	500	62 억	213269	N	N	286	N	N
102	20241212	121010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19080	-620	5	-3.15	379887990	19545	64.38	19700	19880	19080	25600	13790	19700	19436.58	1.70	0	-6652	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2390	58.53	2.91	12	0.16	326.00	6548.00	38600	20240124	-50.57	16010	20240909	19.18	38600	-50.57	20240124	16010	19.18	20240909	38600	-50.57	20240124	16010	19.18	20240909	2.24	N	263720	500	62 억	213269	N	N	286	N	N
103	20241212	111021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19400	-300	5	-1.52	275744160	14133	46.55	19700	19880	19270	25600	13790	19700	19510.66	1.70	0	-2349	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2430	59.51	2.96	12	0.11	326.00	6548.00	38600	20240124	-49.74	16010	20240909	21.17	38600	-49.74	20240124	16010	21.17	20240909	38600	-49.74	20240124	16010	21.17	20240909	2.24	N	263720	500	62 억	213269	N	N	286	N	N
104	20241212	101019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19440	-260	5	-1.32	209136820	10695	35.23	19700	19880	19380	25600	13790	19700	19554.63	1.70	0	-2643	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2435	59.63	2.97	12	0.09	326.00	6548.00	38600	20240124	-49.64	16010	20240909	21.42	38600	-49.64	20240124	16010	21.42	20240909	38600	-49.64	20240124	16010	21.42	20240909	2.24	N	263720	500	62 억	213269	N	N	286	N	N
105	20241212	091028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19850	150	2	0.76	35628510	1804	5.94	19700	19880	19680	25600	13790	19700	19749.73	1.70	0	-142	20653	20176	19223	18746	17793	20415	18985	63	5900	500	14180	10	1	12524473	2486	60.89	3.03	12	0.01	326.00	6548.00	38600	20240124	-48.58	16010	20240909	23.99	38600	-48.58	20240124	16010	23.99	20240909	38600	-48.58	20240124	16010	23.99	20240909	2.24	N	263720	500	62 억	213269	N	N	286	N	N
106	20241211	161021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19700	1360	2	7.42	585008440	30269	117.84	18270	19700	18270	23800	12840	18340	19325.93	1.62	0	10498	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2467	60.43	3.01	12	0.24	326.00	6548.00	38600	20240124	-48.96	16010	20240909	23.05	38600	-48.96	20240124	16010	23.05	20240909	38600	-48.96	20240124	16010	23.05	20240909	2.24	N	263720	500	62 억	202838	N	N	286	N	N
107	20241211	151002	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19650	1310	2	7.14	541189320	28044	109.18	18270	19660	18270	23800	12840	18340	19297.86	1.62	0	10080	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2461	60.28	3.00	12	0.22	326.00	6548.00	38600	20240124	-49.09	16010	20240909	22.74	38600	-49.09	20240124	16010	22.74	20240909	38600	-49.09	20240124	16010	22.74	20240909	2.24	N	263720	500	62 억	202838	N	N	178	N	N
108	20241211	141029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19530	1190	2	6.49	449417430	23358	90.94	18270	19560	18270	23800	12840	18340	19240.41	1.62	0	8284	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2446	59.91	2.98	12	0.19	326.00	6548.00	38600	20240124	-49.40	16010	20240909	21.99	38600	-49.40	20240124	16010	21.99	20240909	38600	-49.40	20240124	16010	21.99	20240909	2.24	N	263720	500	62 억	202838	N	N	178	N	N
109	20241211	131030	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19410	1070	2	5.83	416891760	21689	84.44	18270	19560	18270	23800	12840	18340	19221.35	1.62	0	7090	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2431	59.54	2.96	12	0.17	326.00	6548.00	38600	20240124	-49.72	16010	20240909	21.24	38600	-49.72	20240124	16010	21.24	20240909	38600	-49.72	20240124	16010	21.24	20240909	2.24	N	263720	500	62 억	202838	N	N	178	N	N
110	20241211	121031	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19430	1090	2	5.94	387123260	20159	78.48	18270	19560	18270	23800	12840	18340	19203.50	1.62	0	6186	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2434	59.60	2.97	12	0.16	326.00	6548.00	38600	20240124	-49.66	16010	20240909	21.36	38600	-49.66	20240124	16010	21.36	20240909	38600	-49.66	20240124	16010	21.36	20240909	2.24	N	263720	500	62 억	202838	N	N	178	N	N
111	20241211	111028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19530	1190	2	6.49	337565700	17606	68.54	18270	19560	18270	23800	12840	18340	19173.33	1.62	0	6021	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2446	59.91	2.98	12	0.14	326.00	6548.00	38600	20240124	-49.40	16010	20240909	21.99	38600	-49.40	20240124	16010	21.99	20240909	38600	-49.40	20240124	16010	21.99	20240909	2.24	N	263720	500	62 억	202838	N	N	178	N	N
112	20241211	101029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19380	1040	2	5.67	234998150	12338	48.03	18270	19400	18270	23800	12840	18340	19046.70	1.62	0	3585	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2427	59.45	2.96	12	0.10	326.00	6548.00	38600	20240124	-49.79	16010	20240909	21.05	38600	-49.79	20240124	16010	21.05	20240909	38600	-49.79	20240124	16010	21.05	20240909	2.24	N	263720	500	62 억	202838	N	N	178	N	N
113	20241211	091034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	19120	780	2	4.25	50636860	2708	10.54	18270	19120	18270	23800	12840	18340	18698.99	1.62	0	1947	19313	18826	17913	17426	16513	19070	17670	63	5460	500	13200	10	1	12524473	2395	58.65	2.92	12	0.02	326.00	6548.00	38600	20240124	-50.47	16010	20240909	19.43	38600	-50.47	20240124	16010	19.43	20240909	38600	-50.47	20240124	16010	19.43	20240909	2.24	N	263720	500	62 억	202838	N	N	178	N	N
114	20241210	161019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18340	1340	2	7.88	462785760	25642	45.17	17000	18400	17000	22100	11900	17000	18047.78	1.53	0	11188	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2297	56.26	2.80	12	0.20	326.00	6548.00	38600	20240124	-52.49	16010	20240909	14.55	38600	-52.49	20240124	16010	14.55	20240909	38600	-52.49	20240124	16010	14.55	20240909	2.27	N	263720	500	62 억	191657	N	N	178	N	N
115	20241210	151022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18350	1350	2	7.94	445519470	24701	43.51	17000	18400	17000	22100	11900	17000	18036.79	1.53	0	10889	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2298	56.29	2.80	12	0.20	326.00	6548.00	38600	20240124	-52.46	16010	20240909	14.62	38600	-52.46	20240124	16010	14.62	20240909	38600	-52.46	20240124	16010	14.62	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
116	20241210	141021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18190	1190	2	7.00	419302650	23269	40.99	17000	18380	17000	22100	11900	17000	18020.10	1.53	0	9787	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2278	55.80	2.78	12	0.19	326.00	6548.00	38600	20240124	-52.88	16010	20240909	13.62	38600	-52.88	20240124	16010	13.62	20240909	38600	-52.88	20240124	16010	13.62	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
117	20241210	131022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18200	1200	2	7.06	406092450	22544	39.71	17000	18380	17000	22100	11900	17000	18013.64	1.53	0	9132	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2279	55.83	2.78	12	0.18	326.00	6548.00	38600	20240124	-52.85	16010	20240909	13.68	38600	-52.85	20240124	16010	13.68	20240909	38600	-52.85	20240124	16010	13.68	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
118	20241210	121021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18210	1210	2	7.12	399691040	22192	39.09	17000	18380	17000	22100	11900	17000	18010.91	1.53	0	8820	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2281	55.86	2.78	12	0.18	326.00	6548.00	38600	20240124	-52.82	16010	20240909	13.74	38600	-52.82	20240124	16010	13.74	20240909	38600	-52.82	20240124	16010	13.74	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
119	20241210	111021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18320	1320	2	7.76	373079630	20740	36.53	17000	18320	17000	22100	11900	17000	17988.74	1.53	0	8569	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2294	56.20	2.80	12	0.17	326.00	6548.00	38600	20240124	-52.54	16010	20240909	14.43	38600	-52.54	20240124	16010	14.43	20240909	38600	-52.54	20240124	16010	14.43	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
120	20241210	101021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	18080	1080	2	6.35	233395420	13031	22.95	17000	18150	17000	22100	11900	17000	17911.27	1.53	0	5470	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2264	55.46	2.76	12	0.10	326.00	6548.00	38600	20240124	-53.16	16010	20240909	12.93	38600	-53.16	20240124	16010	12.93	20240909	38600	-53.16	20240124	16010	12.93	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
121	20241210	091028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17850	850	2	5.00	36303630	2084	3.67	17000	17860	17000	22100	11900	17000	17421.58	1.53	0	508	18820	17910	17420	16510	16020	17665	16265	63	5100	500	12240	10	1	12524473	2236	54.75	2.73	12	0.02	326.00	6548.00	38600	20240124	-53.76	16010	20240909	11.49	38600	-53.76	20240124	16010	11.49	20240909	38600	-53.76	20240124	16010	11.49	20240909	2.27	N	263720	500	62 억	191657	N	N	572	N	N
122	20241209	161018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17000	-1360	5	-7.41	984749820	56626	153.15	18000	18330	16930	23850	12860	18360	17390.81	1.53	0	-1326	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2129	52.15	2.60	12	0.45	326.00	6548.00	38600	20240124	-55.96	16010	20240909	6.18	38600	-55.96	20240124	16010	6.18	20240909	38600	-55.96	20240124	16010	6.18	20240909	2.27	N	263720	500	62 억	192014	N	N	572	N	N
123	20241209	151019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17140	-1220	5	-6.64	903780670	51867	140.28	18000	18330	17060	23850	12860	18360	17424.97	1.53	0	-2272	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2147	52.58	2.62	12	0.41	326.00	6548.00	38600	20240124	-55.60	16010	20240909	7.06	38600	-55.60	20240124	16010	7.06	20240909	38600	-55.60	20240124	16010	7.06	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
124	20241209	141020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17360	-1000	5	-5.45	769049180	44011	119.03	18000	18330	17060	23850	12860	18360	17474.02	1.53	0	-3723	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2174	53.25	2.65	12	0.35	326.00	6548.00	38600	20240124	-55.03	16010	20240909	8.43	38600	-55.03	20240124	16010	8.43	20240909	38600	-55.03	20240124	16010	8.43	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
125	20241209	131023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17430	-930	5	-5.07	744268100	42583	115.17	18000	18330	17060	23850	12860	18360	17478.06	1.53	0	-4074	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2183	53.47	2.66	12	0.34	326.00	6548.00	38600	20240124	-54.84	16010	20240909	8.87	38600	-54.84	20240124	16010	8.87	20240909	38600	-54.84	20240124	16010	8.87	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
126	20241209	121018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17360	-1000	5	-5.45	659123430	37705	101.98	18000	18330	17060	23850	12860	18360	17481.06	1.53	0	-1716	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2174	53.25	2.65	12	0.30	326.00	6548.00	38600	20240124	-55.03	16010	20240909	8.43	38600	-55.03	20240124	16010	8.43	20240909	38600	-55.03	20240124	16010	8.43	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
127	20241209	111020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17410	-950	5	-5.17	536763770	30642	82.87	18000	18330	17060	23850	12860	18360	17517.26	1.53	0	552	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2181	53.40	2.66	12	0.24	326.00	6548.00	38600	20240124	-54.90	16010	20240909	8.74	38600	-54.90	20240124	16010	8.74	20240909	38600	-54.90	20240124	16010	8.74	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
128	20241209	101017	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17350	-1010	5	-5.50	452379280	25808	69.80	18000	18330	17060	23850	12860	18360	17528.65	1.53	0	-1005	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2173	53.22	2.65	12	0.21	326.00	6548.00	38600	20240124	-55.05	16010	20240909	8.37	38600	-55.05	20240124	16010	8.37	20240909	38600	-55.05	20240124	16010	8.37	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
129	20241209	091012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	17750	-610	5	-3.32	130368520	7365	19.92	18000	18330	17500	23850	12860	18360	17701.09	1.53	0	747	19173	18766	18283	17876	17393	18970	18080	63	5490	500	13210	10	1	12524473	2223	54.45	2.71	12	0.06	326.00	6548.00	38600	20240124	-54.02	16010	20240909	10.87	38600	-54.02	20240124	16010	10.87	20240909	38600	-54.02	20240124	16010	10.87	20240909	2.27	N	263720	500	62 억	192014	N	N	956	N	N
130	20241206	161010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18360	-40	5	-0.22	675364460	36906	101.73	18210	18690	17800	23900	12880	18400	18299.58	1.52	0	1186	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2299	56.32	2.80	12	0.29	326.00	6548.00	38600	20240124	-52.44	16010	20240909	14.68	38600	-52.44	20240124	16010	14.68	20240909	38600	-52.44	20240124	16010	14.68	20240909	2.28	N	263720	500	62 억	190492	N	N	956	N	N
131	20241206	151014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18410	10	2	0.05	653290090	35706	98.43	18210	18690	17800	23900	12880	18400	18296.37	1.52	0	1101	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2306	56.47	2.81	12	0.29	326.00	6548.00	38600	20240124	-52.31	16010	20240909	14.99	38600	-52.31	20240124	16010	14.99	20240909	38600	-52.31	20240124	16010	14.99	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
132	20241206	141012	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18380	-20	5	-0.11	586297760	32069	88.40	18210	18690	17800	23900	12880	18400	18282.38	1.52	0	-705	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2302	56.38	2.81	12	0.26	326.00	6548.00	38600	20240124	-52.38	16010	20240909	14.80	38600	-52.38	20240124	16010	14.80	20240909	38600	-52.38	20240124	16010	14.80	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
133	20241206	131012	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18150	-250	5	-1.36	553058160	30258	83.41	18210	18690	17800	23900	12880	18400	18278.08	1.52	0	-1497	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2273	55.67	2.77	12	0.24	326.00	6548.00	38600	20240124	-52.98	16010	20240909	13.37	38600	-52.98	20240124	16010	13.37	20240909	38600	-52.98	20240124	16010	13.37	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
134	20241206	121008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18160	-240	5	-1.30	494205650	27042	74.54	18210	18690	17800	23900	12880	18400	18275.48	1.52	0	-901	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2274	55.71	2.77	12	0.22	326.00	6548.00	38600	20240124	-52.95	16010	20240909	13.43	38600	-52.95	20240124	16010	13.43	20240909	38600	-52.95	20240124	16010	13.43	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
135	20241206	111003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17970	-430	5	-2.34	437405910	23922	65.94	18210	18690	17800	23900	12880	18400	18284.67	1.52	0	-1631	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2251	55.12	2.74	12	0.19	326.00	6548.00	38600	20240124	-53.45	16010	20240909	12.24	38600	-53.45	20240124	16010	12.24	20240909	38600	-53.45	20240124	16010	12.24	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
136	20241206	101003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18570	170	2	0.92	186857790	10136	27.94	18210	18690	18210	23900	12880	18400	18435.06	1.52	0	-47	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2326	56.96	2.84	12	0.08	326.00	6548.00	38600	20240124	-51.89	16010	20240909	15.99	38600	-51.89	20240124	16010	15.99	20240909	38600	-51.89	20240124	16010	15.99	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
137	20241206	091011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18410	10	2	0.05	81246150	4418	12.18	18210	18550	18210	23900	12880	18400	18389.80	1.52	0	264	19640	19020	18710	18090	17780	18865	17935	63	5500	500	13240	10	1	12524473	2306	56.47	2.81	12	0.04	326.00	6548.00	38600	20240124	-52.31	16010	20240909	14.99	38600	-52.31	20240124	16010	14.99	20240909	38600	-52.31	20240124	16010	14.99	20240909	2.28	N	263720	500	62 억	190492	N	N	1002	N	N
138	20241205	160951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18400	-740	5	-3.87	670704840	35830	123.53	19160	19330	18400	24850	13400	19140	18719.18	1.53	0	-1416	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2305	56.44	2.81	12	0.29	326.00	6548.00	38600	20240124	-52.33	16010	20240909	14.93	38600	-52.33	20240124	16010	14.93	20240909	38600	-52.33	20240124	16010	14.93	20240909	2.27	N	263720	500	62 억	191685	N	N	1002	N	N
139	20241205	150959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18580	-560	5	-2.93	637183790	34013	117.27	19160	19330	18470	24850	13400	19140	18733.54	1.53	0	-2228	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2327	56.99	2.84	12	0.27	326.00	6548.00	38600	20240124	-51.87	16010	20240909	16.05	38600	-51.87	20240124	16010	16.05	20240909	38600	-51.87	20240124	16010	16.05	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
140	20241205	140943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18800	-340	5	-1.78	524384160	27939	96.32	19160	19330	18600	24850	13400	19140	18768.90	1.53	0	-2599	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2355	57.67	2.87	12	0.22	326.00	6548.00	38600	20240124	-51.30	16010	20240909	17.43	38600	-51.30	20240124	16010	17.43	20240909	38600	-51.30	20240124	16010	17.43	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
141	20241205	130954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18740	-400	5	-2.09	476473060	25378	87.50	19160	19330	18600	24850	13400	19140	18775.04	1.53	0	-1892	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2347	57.48	2.86	12	0.20	326.00	6548.00	38600	20240124	-51.45	16010	20240909	17.05	38600	-51.45	20240124	16010	17.05	20240909	38600	-51.45	20240124	16010	17.05	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
142	20241205	120953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18780	-360	5	-1.88	387836600	20653	71.20	19160	19330	18600	24850	13400	19140	18778.71	1.53	0	-3415	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2352	57.61	2.87	12	0.16	326.00	6548.00	38600	20240124	-51.35	16010	20240909	17.30	38600	-51.35	20240124	16010	17.30	20240909	38600	-51.35	20240124	16010	17.30	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
143	20241205	110952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18610	-530	5	-2.77	307977650	16392	56.51	19160	19330	18600	24850	13400	19140	18788.29	1.53	0	-3631	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2331	57.09	2.84	12	0.13	326.00	6548.00	38600	20240124	-51.79	16010	20240909	16.24	38600	-51.79	20240124	16010	16.24	20240909	38600	-51.79	20240124	16010	16.24	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
144	20241205	100951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18720	-420	5	-2.19	232986750	12372	42.65	19160	19330	18710	24850	13400	19140	18831.78	1.53	0	-2638	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2345	57.42	2.86	12	0.10	326.00	6548.00	38600	20240124	-51.50	16010	20240909	16.93	38600	-51.50	20240124	16010	16.93	20240909	38600	-51.50	20240124	16010	16.93	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
145	20241205	090957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19030	-110	5	-0.57	12439030	650	2.24	19160	19330	19030	24850	13400	19140	19136.97	1.53	0	-306	19866	19502	18926	18562	17986	19685	18745	63	5710	500	13780	10	1	12524473	2383	58.37	2.91	12	0.01	326.00	6548.00	38600	20240124	-50.70	16010	20240909	18.86	38600	-50.70	20240124	16010	18.86	20240909	38600	-50.70	20240124	16010	18.86	20240909	2.27	N	263720	500	62 억	191685	N	N	196	N	N
146	20241204	160936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19140	40	2	0.21	547662970	28890	128.14	18350	19290	18350	24800	13370	19100	18956.83	1.49	0	6018	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2397	58.71	2.92	12	0.23	326.00	6548.00	38600	20240124	-50.41	16010	20240909	19.55	38600	-50.41	20240124	16010	19.55	20240909	38600	-50.41	20240124	16010	19.55	20240909	2.27	N	263720	500	62 억	186588	N	N	196	N	N
147	20241204	150936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19100	0	3	0.00	535991720	28280	125.44	18350	19290	18350	24800	13370	19100	18953.03	1.49	0	5802	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2392	58.59	2.92	12	0.23	326.00	6548.00	38600	20240124	-50.52	16010	20240909	19.30	38600	-50.52	20240124	16010	19.30	20240909	38600	-50.52	20240124	16010	19.30	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
148	20241204	140938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19020	-80	5	-0.42	503120280	26562	117.82	18350	19290	18350	24800	13370	19100	18941.35	1.49	0	5754	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2382	58.34	2.90	12	0.21	326.00	6548.00	38600	20240124	-50.73	16010	20240909	18.80	38600	-50.73	20240124	16010	18.80	20240909	38600	-50.73	20240124	16010	18.80	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
149	20241204	130930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19230	130	2	0.68	475313910	25108	111.37	18350	19290	18350	24800	13370	19100	18930.77	1.49	0	5554	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2408	58.99	2.94	12	0.20	326.00	6548.00	38600	20240124	-50.18	16010	20240909	20.11	38600	-50.18	20240124	16010	20.11	20240909	38600	-50.18	20240124	16010	20.11	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
150	20241204	120926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19120	20	2	0.10	420633490	22233	98.62	18350	19170	18350	24800	13370	19100	18919.32	1.49	0	4907	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2395	58.65	2.92	12	0.18	326.00	6548.00	38600	20240124	-50.47	16010	20240909	19.43	38600	-50.47	20240124	16010	19.43	20240909	38600	-50.47	20240124	16010	19.43	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
151	20241204	110919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19070	-30	5	-0.16	388435260	20546	91.13	18350	19170	18350	24800	13370	19100	18905.63	1.49	0	4506	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2388	58.50	2.91	12	0.16	326.00	6548.00	38600	20240124	-50.60	16010	20240909	19.11	38600	-50.60	20240124	16010	19.11	20240909	38600	-50.60	20240124	16010	19.11	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
152	20241204	100922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18970	-130	5	-0.68	341606810	18084	80.21	18350	19170	18350	24800	13370	19100	18889.99	1.49	0	3674	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2376	58.19	2.90	12	0.14	326.00	6548.00	38600	20240124	-50.85	16010	20240909	18.49	38600	-50.85	20240124	16010	18.49	20240909	38600	-50.85	20240124	16010	18.49	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
153	20241204	090943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18970	-130	5	-0.68	125082650	6697	29.71	18350	19090	18350	24800	13370	19100	18677.35	1.49	0	1331	19846	19472	19286	18912	18726	19380	18820	63	5700	500	13750	10	1	12524473	2376	58.19	2.90	12	0.05	326.00	6548.00	38600	20240124	-50.85	16010	20240909	18.49	38600	-50.85	20240124	16010	18.49	20240909	38600	-50.85	20240124	16010	18.49	20240909	2.27	N	263720	500	62 억	186588	N	N	1923	N	N
154	20241203	161017	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19100	-310	5	-1.60	430163780	22359	82.80	19220	19660	19100	25200	13590	19410	19239.28	1.50	0	-1702	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2392	58.59	2.92	12	0.18	326.00	6548.00	38600	20240124	-50.52	16010	20240909	19.30	38600	-50.52	20240124	16010	19.30	20240909	38600	-50.52	20240124	16010	19.30	20240909	2.29	N	263720	500	62 억	187540	N	N	1923	N	N
155	20241203	151056	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19190	-220	5	-1.13	375489490	19501	72.21	19220	19660	19100	25200	13590	19410	19254.63	1.50	0	-908	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2403	58.87	2.93	12	0.16	326.00	6548.00	38600	20240124	-50.28	16010	20240909	19.86	38600	-50.28	20240124	16010	19.86	20240909	38600	-50.28	20240124	16010	19.86	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
156	20241203	141036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19170	-240	5	-1.24	347646190	18048	66.83	19220	19660	19100	25200	13590	19410	19262.05	1.50	0	-851	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2401	58.80	2.93	12	0.14	326.00	6548.00	38600	20240124	-50.34	16010	20240909	19.74	38600	-50.34	20240124	16010	19.74	20240909	38600	-50.34	20240124	16010	19.74	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
157	20241203	131036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19160	-250	5	-1.29	279868390	14508	53.72	19220	19660	19100	25200	13590	19410	19290.36	1.50	0	-845	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2400	58.77	2.93	12	0.12	326.00	6548.00	38600	20240124	-50.36	16010	20240909	19.68	38600	-50.36	20240124	16010	19.68	20240909	38600	-50.36	20240124	16010	19.68	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
158	20241203	121048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19280	-130	5	-0.67	251825110	13045	48.31	19220	19660	19100	25200	13590	19410	19304.08	1.50	0	-300	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2415	59.14	2.94	12	0.10	326.00	6548.00	38600	20240124	-50.05	16010	20240909	20.42	38600	-50.05	20240124	16010	20.42	20240909	38600	-50.05	20240124	16010	20.42	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
159	20241203	111028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19250	-160	5	-0.82	191343080	9901	36.66	19220	19660	19100	25200	13590	19410	19325.36	1.50	0	-1444	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2411	59.05	2.94	12	0.08	326.00	6548.00	38600	20240124	-50.13	16010	20240909	20.24	38600	-50.13	20240124	16010	20.24	20240909	38600	-50.13	20240124	16010	20.24	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
160	20241203	101015	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19320	-90	5	-0.46	85320070	4392	16.26	19220	19660	19220	25200	13590	19410	19426.36	1.50	0	687	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2420	59.26	2.95	12	0.04	326.00	6548.00	38600	20240124	-49.95	16010	20240909	20.67	38600	-49.95	20240124	16010	20.67	20240909	38600	-49.95	20240124	16010	20.67	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
161	20241203	091005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19660	250	2	1.29	40411220	2077	7.69	19220	19660	19220	25200	13590	19410	19457.26	1.50	0	1286	20463	19936	19673	19146	18883	19805	19015	63	5790	500	13970	10	1	12524473	2462	60.31	3.00	12	0.02	326.00	6548.00	38600	20240124	-49.07	16010	20240909	22.80	38600	-49.07	20240124	16010	22.80	20240909	38600	-49.07	20240124	16010	22.80	20240909	2.29	N	263720	500	62 억	187540	N	N	923	N	N
162	20241202	160950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19410	-580	5	-2.90	507897760	25884	83.60	20150	20200	19410	25950	14000	19990	19622.55	1.48	0	1631	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2431	59.54	2.96	12	0.21	326.00	6548.00	38600	20240124	-49.72	16010	20240909	21.24	38600	-49.72	20240124	16010	21.24	20240909	38600	-49.72	20240124	16010	21.24	20240909	2.32	N	263720	500	62 억	185564	N	N	923	N	N
163	20241202	151112	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19480	-510	5	-2.55	435508120	22157	71.56	20150	20200	19470	25950	14000	19990	19655.55	1.48	0	1959	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2440	59.75	2.97	12	0.18	326.00	6548.00	38600	20240124	-49.53	16010	20240909	21.67	38600	-49.53	20240124	16010	21.67	20240909	38600	-49.53	20240124	16010	21.67	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
164	20241202	141023	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19650	-340	5	-1.70	376520140	19140	61.82	20150	20200	19500	25950	14000	19990	19671.90	1.48	0	2016	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2461	60.28	3.00	12	0.15	326.00	6548.00	38600	20240124	-49.09	16010	20240909	22.74	38600	-49.09	20240124	16010	22.74	20240909	38600	-49.09	20240124	16010	22.74	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
165	20241202	131005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19520	-470	5	-2.35	299366570	15225	49.17	20150	20200	19500	25950	14000	19990	19662.83	1.48	0	872	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2445	59.88	2.98	12	0.12	326.00	6548.00	38600	20240124	-49.43	16010	20240909	21.92	38600	-49.43	20240124	16010	21.92	20240909	38600	-49.43	20240124	16010	21.92	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
166	20241202	121025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19780	-210	5	-1.05	216995610	11018	35.59	20150	20200	19500	25950	14000	19990	19694.65	1.48	0	637	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2477	60.67	3.02	12	0.09	326.00	6548.00	38600	20240124	-48.76	16010	20240909	23.55	38600	-48.76	20240124	16010	23.55	20240909	38600	-48.76	20240124	16010	23.55	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
167	20241202	110932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19760	-230	5	-1.15	187685770	9536	30.80	20150	20200	19500	25950	14000	19990	19681.81	1.48	0	-210	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2475	60.61	3.02	12	0.08	326.00	6548.00	38600	20240124	-48.81	16010	20240909	23.42	38600	-48.81	20240124	16010	23.42	20240909	38600	-48.81	20240124	16010	23.42	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
168	20241202	100941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19720	-270	5	-1.35	141994110	7212	23.29	20150	20200	19500	25950	14000	19990	19688.59	1.48	0	-991	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2470	60.49	3.01	12	0.06	326.00	6548.00	38600	20240124	-48.91	16010	20240909	23.17	38600	-48.91	20240124	16010	23.17	20240909	38600	-48.91	20240124	16010	23.17	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N
169	20241202	090936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19890	-100	5	-0.50	9576000	477	1.54	20150	20200	19890	25950	14000	19990	20075.47	1.48	0	-191	20556	20272	19916	19632	19276	20095	19455	63	5960	500	14390	10	1	12524473	2491	61.01	3.04	12	0.00	326.00	6548.00	38600	20240124	-48.47	16010	20240909	24.23	38600	-48.47	20240124	16010	24.23	20240909	38600	-48.47	20240124	16010	24.23	20240909	2.32	N	263720	500	62 억	185564	N	N	485	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History