KissMeData/035290/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
3	20241231	150441	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
4	20241231	140440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
5	20241231	130440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
6	20241231	120440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
7	20241231	110440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
8	20241231	100433	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
9	20241231	090441	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26836426	66114	25.57	406	417	401	527	285	406	405.91	0.39	18695	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	185976	N	N	N	N
10	20241230	160438	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	26794775	66011	25.53	406	417	401	527	285	406	405.91	0.35	0	20128	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.14	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
11	20241230	150441	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	407	1	2	0.25	25016625	61622	23.83	406	417	401	527	285	406	405.97	0.35	0	16896	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	194	-6.36	1.55	12	0.13	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	915	-55.52	20240321	362	12.43	20241209	915	-55.52	20240321	362	12.43	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
12	20241230	140440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	402	-4	5	-0.99	18993896	46768	18.09	406	417	401	527	285	406	406.13	0.35	0	6927	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	192	-6.28	1.53	12	0.10	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	915	-56.07	20240321	362	11.05	20241209	915	-56.07	20240321	362	11.05	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
13	20241230	130440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	406	0	3	0.00	16064318	39500	15.27	406	417	401	527	285	406	406.69	0.35	0	6929	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	194	-6.34	1.54	12	0.08	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	915	-55.63	20240321	362	12.15	20241209	915	-55.63	20240321	362	12.15	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
14	20241230	120438	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	404	-2	5	-0.49	14748599	36236	14.01	406	417	401	527	285	406	407.02	0.35	0	5847	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	193	-6.31	1.54	12	0.08	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
15	20241230	110440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	410	4	2	0.99	12213788	30001	11.60	406	417	401	527	285	406	407.11	0.35	0	5749	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	195	-6.41	1.56	12	0.06	-64.00	263.00	915	20240321	-55.19	362	20241209	13.26	915	-55.19	20240321	362	13.26	20241209	915	-55.19	20240321	362	13.26	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
16	20241230	100439	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	407	1	2	0.25	9567050	23446	9.07	406	417	402	527	285	406	408.05	0.35	0	4900	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	194	-6.36	1.55	12	0.05	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	915	-55.52	20240321	362	12.43	20241209	915	-55.52	20240321	362	12.43	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
17	20241230	090440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	406	0	3	0.00	653264	1606	0.62	406	417	406	527	285	406	406.76	0.35	0	-37	488	447	419	378	350	467	398	238	121	500	270	1	1	47676480	194	-6.34	1.54	12	0.00	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	915	-55.63	20240321	362	12.15	20241209	915	-55.63	20240321	362	12.15	20241209	0.01	N	035290	500	238 억	167281	N	N	N	N
18	20241227	160438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	406	10	2	2.53	107547503	258594	287.68	396	460	391	514	278	396	415.89	0.35	0	-3914	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	194	-6.34	1.54	12	0.54	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	915	-55.63	20240321	362	12.15	20241209	915	-55.63	20240321	362	12.15	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
19	20241227	150437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	403	7	2	1.77	101517951	243657	271.06	396	460	391	514	278	396	416.64	0.35	0	-6359	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	192	-6.30	1.53	12	0.51	-64.00	263.00	915	20240321	-55.96	362	20241209	11.33	915	-55.96	20240321	362	11.33	20241209	915	-55.96	20240321	362	11.33	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
20	20241227	140440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	407	11	2	2.78	100776448	241826	269.02	396	460	391	514	278	396	416.73	0.35	0	-6538	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	194	-6.36	1.55	12	0.51	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	915	-55.52	20240321	362	12.43	20241209	915	-55.52	20240321	362	12.43	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
21	20241227	130438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	19	2	4.80	92507082	221440	246.34	396	460	391	514	278	396	417.75	0.35	0	-12732	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	198	-6.48	1.58	12	0.46	-64.00	263.00	915	20240321	-54.64	362	20241209	14.64	915	-54.64	20240321	362	14.64	20241209	915	-54.64	20240321	362	14.64	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
22	20241227	120438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	411	15	2	3.79	79190155	188699	209.92	396	460	391	514	278	396	419.66	0.35	0	-12620	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	196	-6.42	1.56	12	0.40	-64.00	263.00	915	20240321	-55.08	362	20241209	13.54	915	-55.08	20240321	362	13.54	20241209	915	-55.08	20240321	362	13.54	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
23	20241227	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	397	1	2	0.25	11884607	30111	33.50	396	407	391	514	278	396	394.69	0.35	0	-2407	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.06	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	915	-56.61	20240321	362	9.67	20241209	915	-56.61	20240321	362	9.67	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
24	20241227	100437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	396	0	3	0.00	8407835	21313	23.71	396	407	391	514	278	396	394.49	0.35	0	-770	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	189	-6.19	1.51	12	0.04	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	915	-56.72	20240321	362	9.39	20241209	915	-56.72	20240321	362	9.39	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
25	20241227	090440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	397	1	2	0.25	4012058	10132	11.27	396	407	395	514	278	396	395.98	0.35	0	-735	441	418	407	384	373	413	379	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.02	-64.00	263.00	915	20240321	-56.61	362	20241209	9.67	915	-56.61	20240321	362	9.67	20241209	915	-56.61	20240321	362	9.67	20241209	0.02	N	035290	500	238 억	167799	N	N	N	N
26	20241226	160437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	396	-22	5	-5.26	36747357	89769	204.88	423	430	396	543	293	418	409.35	0.38	0	-11638	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	189	-6.19	1.51	12	0.19	-64.00	263.00	915	20240321	-56.72	362	20241209	9.39	915	-56.72	20240321	362	9.39	20241209	915	-56.72	20240321	362	9.39	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
27	20241226	150435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	402	-16	5	-3.83	33798018	82340	187.92	423	430	396	543	293	418	410.47	0.38	0	-6811	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	192	-6.28	1.53	12	0.17	-64.00	263.00	915	20240321	-56.07	362	20241209	11.05	915	-56.07	20240321	362	11.05	20241209	915	-56.07	20240321	362	11.05	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
28	20241226	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	410	-8	5	-1.91	19549445	46949	107.15	423	430	408	543	293	418	416.40	0.38	0	-10282	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	195	-6.41	1.56	12	0.10	-64.00	263.00	915	20240321	-55.19	362	20241209	13.26	915	-55.19	20240321	362	13.26	20241209	915	-55.19	20240321	362	13.26	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
29	20241226	130435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	414	-4	5	-0.96	14019278	33538	76.54	423	430	411	543	293	418	418.01	0.38	0	-1475	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	197	-6.47	1.57	12	0.07	-64.00	263.00	915	20240321	-54.75	362	20241209	14.36	915	-54.75	20240321	362	14.36	20241209	915	-54.75	20240321	362	14.36	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
30	20241226	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	417	-1	5	-0.24	12743133	30483	69.57	423	430	411	543	293	418	418.04	0.38	0	643	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	199	-6.52	1.59	12	0.06	-64.00	263.00	915	20240321	-54.43	362	20241209	15.19	915	-54.43	20240321	362	15.19	20241209	915	-54.43	20240321	362	15.19	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
31	20241226	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	411	-7	5	-1.67	11682418	27920	63.72	423	430	411	543	293	418	418.42	0.38	0	645	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	196	-6.42	1.56	12	0.06	-64.00	263.00	915	20240321	-55.08	362	20241209	13.54	915	-55.08	20240321	362	13.54	20241209	915	-55.08	20240321	362	13.54	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
32	20241226	100435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	421	3	2	0.72	8792362	20939	47.79	423	430	417	543	293	418	419.90	0.38	0	-313	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	201	-6.58	1.60	12	0.04	-64.00	263.00	915	20240321	-53.99	362	20241209	16.30	915	-53.99	20240321	362	16.30	20241209	915	-53.99	20240321	362	16.30	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
33	20241226	090435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	423	5	2	1.20	203604	477	1.09	423	430	420	543	293	418	426.84	0.38	0	-79	432	424	419	411	406	422	409	238	125	500	280	1	1	47676480	202	-6.61	1.61	12	0.00	-64.00	263.00	915	20240321	-53.77	362	20241209	16.85	915	-53.77	20240321	362	16.85	20241209	915	-53.77	20240321	362	16.85	20241209	0.02	N	035290	500	238 억	179746	N	N	N	N
34	20241224	160434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	418	2	2	0.48	18379061	43816	52.52	419	427	414	540	292	416	419.46	0.39	0	-3569	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	199	-6.53	1.59	12	0.09	-64.00	263.00	915	20240321	-54.32	362	20241209	15.47	915	-54.32	20240321	362	15.47	20241209	915	-54.32	20240321	362	15.47	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
35	20241224	150434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	419	3	2	0.72	17576439	41887	50.21	419	427	414	540	292	416	419.62	0.39	0	-3868	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	200	-6.55	1.59	12	0.09	-64.00	263.00	915	20240321	-54.21	362	20241209	15.75	915	-54.21	20240321	362	15.75	20241209	915	-54.21	20240321	362	15.75	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
36	20241224	140433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	421	5	2	1.20	12147608	28846	34.58	419	427	419	540	292	416	421.12	0.39	0	-3938	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	201	-6.58	1.60	12	0.06	-64.00	263.00	915	20240321	-53.99	362	20241209	16.30	915	-53.99	20240321	362	16.30	20241209	915	-53.99	20240321	362	16.30	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
37	20241224	130434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	423	7	2	1.68	9835473	23329	27.97	419	427	419	540	292	416	421.60	0.39	0	-3946	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	202	-6.61	1.61	12	0.05	-64.00	263.00	915	20240321	-53.77	362	20241209	16.85	915	-53.77	20240321	362	16.85	20241209	915	-53.77	20240321	362	16.85	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
38	20241224	120433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	425	9	2	2.16	8851734	21008	25.18	419	427	419	540	292	416	421.35	0.39	0	-1630	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	203	-6.64	1.62	12	0.04	-64.00	263.00	915	20240321	-53.55	362	20241209	17.40	915	-53.55	20240321	362	17.40	20241209	915	-53.55	20240321	362	17.40	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
39	20241224	110434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	423	7	2	1.68	7017394	16686	20.00	419	424	419	540	292	416	420.56	0.39	0	-1366	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	202	-6.61	1.61	12	0.03	-64.00	263.00	915	20240321	-53.77	362	20241209	16.85	915	-53.77	20240321	362	16.85	20241209	915	-53.77	20240321	362	16.85	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
40	20241224	100434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	424	8	2	1.92	5302880	12613	15.12	419	424	419	540	292	416	420.43	0.39	0	-1347	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	202	-6.62	1.61	12	0.03	-64.00	263.00	915	20240321	-53.66	362	20241209	17.13	915	-53.66	20240321	362	17.13	20241209	915	-53.66	20240321	362	17.13	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
41	20241224	090435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	419	3	2	0.72	1866658	4450	5.33	419	420	419	540	292	416	419.47	0.39	0	-238	460	438	415	393	370	449	404	238	124	500	280	1	1	47676480	200	-6.55	1.59	12	0.01	-64.00	263.00	915	20240321	-54.21	362	20241209	15.75	915	-54.21	20240321	362	15.75	20241209	915	-54.21	20240321	362	15.75	20241209	0.02	N	035290	500	238 억	183627	N	N	N	N
42	20241223	160431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	416	11	2	2.72	34607943	82565	125.81	405	437	392	526	284	405	419.17	0.37	0	9369	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	198	-6.50	1.58	12	0.17	-64.00	263.00	915	20240321	-54.54	362	20241209	14.92	915	-54.54	20240321	362	14.92	20241209	915	-54.54	20240321	362	14.92	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
43	20241223	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	425	20	2	4.94	32198625	76821	117.05	405	437	392	526	284	405	419.14	0.37	0	7623	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	203	-6.64	1.62	12	0.16	-64.00	263.00	915	20240321	-53.55	362	20241209	17.40	915	-53.55	20240321	362	17.40	20241209	915	-53.55	20240321	362	17.40	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
44	20241223	140430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	17	2	4.20	28870160	68895	104.98	405	437	392	526	284	405	419.05	0.37	0	3551	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	201	-6.59	1.60	12	0.14	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
45	20241223	130430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	432	27	2	6.67	22638606	54379	82.86	405	437	392	526	284	405	416.31	0.37	0	-2529	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	206	-6.75	1.64	12	0.11	-64.00	263.00	915	20240321	-52.79	362	20241209	19.34	915	-52.79	20240321	362	19.34	20241209	915	-52.79	20240321	362	19.34	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
46	20241223	120432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	420	15	2	3.70	14459861	35247	53.71	405	420	392	526	284	405	410.24	0.37	0	-3515	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	200	-6.56	1.60	12	0.07	-64.00	263.00	915	20240321	-54.10	362	20241209	16.02	915	-54.10	20240321	362	16.02	20241209	915	-54.10	20240321	362	16.02	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
47	20241223	110430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	411	6	2	1.48	7475928	18519	28.22	405	413	392	526	284	405	403.69	0.37	0	-1108	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	196	-6.42	1.56	12	0.04	-64.00	263.00	915	20240321	-55.08	362	20241209	13.54	915	-55.08	20240321	362	13.54	20241209	915	-55.08	20240321	362	13.54	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
48	20241223	100428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	407	2	2	0.49	6730024	16692	25.43	405	413	392	526	284	405	403.19	0.37	0	-1107	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	194	-6.36	1.55	12	0.04	-64.00	263.00	915	20240321	-55.52	362	20241209	12.43	915	-55.52	20240321	362	12.43	20241209	915	-55.52	20240321	362	12.43	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
49	20241223	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	401	-4	5	-0.99	4906423	12196	18.58	405	408	392	526	284	405	402.30	0.37	0	-803	429	416	408	395	387	413	392	238	121	500	270	1	1	47676480	191	-6.27	1.52	12	0.03	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	915	-56.17	20240321	362	10.77	20241209	915	-56.17	20240321	362	10.77	20241209	0.02	N	035290	500	238 억	176527	N	N	N	N
50	20241220	160428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	405	-12	5	-2.88	26861295	65432	121.33	417	421	400	542	292	417	410.52	0.37	0	1132	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	193	-6.33	1.54	12	0.14	-64.00	263.00	915	20240321	-55.74	362	20241209	11.88	915	-55.74	20240321	362	11.88	20241209	915	-55.74	20240321	362	11.88	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
51	20241220	150430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	413	-4	5	-0.96	18849031	45616	84.58	417	421	410	542	292	417	413.21	0.37	0	-2451	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	197	-6.45	1.57	12	0.10	-64.00	263.00	915	20240321	-54.86	362	20241209	14.09	915	-54.86	20240321	362	14.09	20241209	915	-54.86	20240321	362	14.09	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
52	20241220	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	-2	5	-0.48	11335101	27377	50.76	417	421	411	542	292	417	414.04	0.37	0	-1548	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	198	-6.48	1.58	12	0.06	-64.00	263.00	915	20240321	-54.64	362	20241209	14.64	915	-54.64	20240321	362	14.64	20241209	915	-54.64	20240321	362	14.64	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
53	20241220	130428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	413	-4	5	-0.96	6513741	15690	29.09	417	421	411	542	292	417	415.15	0.37	0	-1320	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	197	-6.45	1.57	12	0.03	-64.00	263.00	915	20240321	-54.86	362	20241209	14.09	915	-54.86	20240321	362	14.09	20241209	915	-54.86	20240321	362	14.09	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
54	20241220	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	416	-1	5	-0.24	6143624	14795	27.43	417	421	411	542	292	417	415.25	0.37	0	-1320	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	198	-6.50	1.58	12	0.03	-64.00	263.00	915	20240321	-54.54	362	20241209	14.92	915	-54.54	20240321	362	14.92	20241209	915	-54.54	20240321	362	14.92	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
55	20241220	110428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	-2	5	-0.48	5887554	14178	26.29	417	421	411	542	292	417	415.26	0.37	0	-1218	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	198	-6.48	1.58	12	0.03	-64.00	263.00	915	20240321	-54.64	362	20241209	14.64	915	-54.64	20240321	362	14.64	20241209	915	-54.64	20240321	362	14.64	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
56	20241220	100428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	413	-4	5	-0.96	4271100	10265	19.03	417	421	411	542	292	417	416.08	0.37	0	-1096	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	197	-6.45	1.57	12	0.02	-64.00	263.00	915	20240321	-54.86	362	20241209	14.09	915	-54.86	20240321	362	14.09	20241209	915	-54.86	20240321	362	14.09	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
57	20241220	090430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	419	2	2	0.48	3061850	7340	13.61	417	421	417	542	292	417	417.15	0.37	0	-1044	434	425	418	409	402	422	406	238	125	500	280	1	1	47676480	200	-6.55	1.59	12	0.02	-64.00	263.00	915	20240321	-54.21	362	20241209	15.75	915	-54.21	20240321	362	15.75	20241209	915	-54.21	20240321	362	15.75	20241209	0.02	N	035290	500	238 억	175601	N	N	N	N
58	20241219	160429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	417	-4	5	-0.95	22597752	53931	86.40	422	427	411	547	295	421	419.00	0.39	0	-8870	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	199	-6.52	1.59	12	0.11	-64.00	263.00	915	20240321	-54.43	362	20241209	15.19	915	-54.43	20240321	362	15.19	20241209	915	-54.43	20240321	362	15.19	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
59	20241219	150426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	417	-4	5	-0.95	22023595	52554	84.20	422	427	411	547	295	421	419.06	0.39	0	-8636	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	199	-6.52	1.59	12	0.11	-64.00	263.00	915	20240321	-54.43	362	20241209	15.19	915	-54.43	20240321	362	15.19	20241209	915	-54.43	20240321	362	15.19	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
60	20241219	140428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	417	-4	5	-0.95	20318687	48457	77.63	422	427	411	547	295	421	419.30	0.39	0	-5292	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	199	-6.52	1.59	12	0.10	-64.00	263.00	915	20240321	-54.43	362	20241209	15.19	915	-54.43	20240321	362	15.19	20241209	915	-54.43	20240321	362	15.19	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
61	20241219	130427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	416	-5	5	-1.19	16783653	39896	63.92	422	427	413	547	295	421	420.68	0.39	0	-5534	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	198	-6.50	1.58	12	0.08	-64.00	263.00	915	20240321	-54.54	362	20241209	14.92	915	-54.54	20240321	362	14.92	20241209	915	-54.54	20240321	362	14.92	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
62	20241219	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	416	-5	5	-1.19	16694171	39680	63.57	422	427	413	547	295	421	420.72	0.39	0	-5356	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	198	-6.50	1.58	12	0.08	-64.00	263.00	915	20240321	-54.54	362	20241209	14.92	915	-54.54	20240321	362	14.92	20241209	915	-54.54	20240321	362	14.92	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
63	20241219	110427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	-6	5	-1.43	14611572	34652	55.52	422	427	414	547	295	421	421.67	0.39	0	-3331	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	198	-6.48	1.58	12	0.07	-64.00	263.00	915	20240321	-54.64	362	20241209	14.64	915	-54.64	20240321	362	14.64	20241209	915	-54.64	20240321	362	14.64	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
64	20241219	100421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	423	2	2	0.48	9099269	21517	34.47	422	427	421	547	295	421	422.91	0.39	0	-1342	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	202	-6.61	1.61	12	0.05	-64.00	263.00	915	20240321	-53.77	362	20241209	16.85	915	-53.77	20240321	362	16.85	20241209	915	-53.77	20240321	362	16.85	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
65	20241219	090428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	424	3	2	0.71	1399144	3315	5.31	422	426	422	547	295	421	422.15	0.39	0	-51	435	427	422	414	409	425	412	238	126	500	280	1	1	47676480	202	-6.62	1.61	12	0.01	-64.00	263.00	915	20240321	-53.66	362	20241209	17.13	915	-53.66	20240321	362	17.13	20241209	915	-53.66	20240321	362	17.13	20241209	0.02	N	035290	500	238 억	183940	N	N	N	N
66	20241218	160425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	421	-6	5	-1.41	26353058	62417	109.21	428	430	417	555	299	427	422.21	0.39	0	1491	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	201	-6.58	1.60	12	0.13	-64.00	263.00	915	20240321	-53.99	362	20241209	16.30	915	-53.99	20240321	362	16.30	20241209	915	-53.99	20240321	362	16.30	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
67	20241218	150427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	425	-2	5	-0.47	20097001	47613	83.31	428	430	417	555	299	427	422.09	0.39	0	-2876	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	203	-6.64	1.62	12	0.10	-64.00	263.00	915	20240321	-53.55	362	20241209	17.40	915	-53.55	20240321	362	17.40	20241209	915	-53.55	20240321	362	17.40	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
68	20241218	140426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	425	-2	5	-0.47	15639244	37099	64.91	428	430	417	555	299	427	421.55	0.39	0	-3101	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	203	-6.64	1.62	12	0.08	-64.00	263.00	915	20240321	-53.55	362	20241209	17.40	915	-53.55	20240321	362	17.40	20241209	915	-53.55	20240321	362	17.40	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
69	20241218	130427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	424	-3	5	-0.70	15437487	36625	64.08	428	430	417	555	299	427	421.50	0.39	0	-2923	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	202	-6.62	1.61	12	0.08	-64.00	263.00	915	20240321	-53.66	362	20241209	17.13	915	-53.66	20240321	362	17.13	20241209	915	-53.66	20240321	362	17.13	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
70	20241218	120427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	420	-7	5	-1.64	10638960	25222	44.13	428	430	417	555	299	427	421.81	0.39	0	-3572	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	200	-6.56	1.60	12	0.05	-64.00	263.00	915	20240321	-54.10	362	20241209	16.02	915	-54.10	20240321	362	16.02	20241209	915	-54.10	20240321	362	16.02	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
71	20241218	110427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	421	-6	5	-1.41	6408700	15145	26.50	428	430	420	555	299	427	423.16	0.39	0	-3196	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	201	-6.58	1.60	12	0.03	-64.00	263.00	915	20240321	-53.99	362	20241209	16.30	915	-53.99	20240321	362	16.30	20241209	915	-53.99	20240321	362	16.30	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
72	20241218	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	425	-2	5	-0.47	3400661	7993	13.98	428	430	422	555	299	427	425.45	0.39	0	-2957	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	203	-6.64	1.62	12	0.02	-64.00	263.00	915	20240321	-53.55	362	20241209	17.40	915	-53.55	20240321	362	17.40	20241209	915	-53.55	20240321	362	17.40	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
73	20241218	090428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	425	-2	5	-0.47	1774326	4151	7.26	428	430	425	555	299	427	427.45	0.39	0	-3071	435	430	423	418	411	433	421	238	128	500	290	1	1	47676480	203	-6.64	1.62	12	0.01	-64.00	263.00	915	20240321	-53.55	362	20241209	17.40	915	-53.55	20240321	362	17.40	20241209	915	-53.55	20240321	362	17.40	20241209	0.01	N	035290	500	238 억	183743	N	N	N	N
74	20241217	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	427	9	2	2.15	23976980	57155	59.53	422	428	416	543	293	418	419.50	0.38	0	763	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	204	-6.67	1.62	12	0.12	-64.00	263.00	915	20240321	-53.33	362	20241209	17.96	915	-53.33	20240321	362	17.96	20241209	915	-53.33	20240321	362	17.96	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
75	20241217	150426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	427	9	2	2.15	23016343	54895	57.17	422	428	416	543	293	418	419.28	0.38	0	-894	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	204	-6.67	1.62	12	0.12	-64.00	263.00	915	20240321	-53.33	362	20241209	17.96	915	-53.33	20240321	362	17.96	20241209	915	-53.33	20240321	362	17.96	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
76	20241217	140427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	4	2	0.96	20182598	48238	50.24	422	427	416	543	293	418	418.40	0.38	0	-415	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	201	-6.59	1.60	12	0.10	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
77	20241217	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	4	2	0.96	19749234	47207	49.17	422	427	416	543	293	418	418.35	0.38	0	-999	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	201	-6.59	1.60	12	0.10	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
78	20241217	120424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	420	2	2	0.48	18999994	45421	47.31	422	427	416	543	293	418	418.31	0.38	0	-984	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	200	-6.56	1.60	12	0.10	-64.00	263.00	915	20240321	-54.10	362	20241209	16.02	915	-54.10	20240321	362	16.02	20241209	915	-54.10	20240321	362	16.02	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
79	20241217	110425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	4	2	0.96	18226911	43600	45.41	422	427	416	543	293	418	418.05	0.38	0	-851	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	201	-6.59	1.60	12	0.09	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
80	20241217	100417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	420	2	2	0.48	12293140	29378	30.60	422	427	416	543	293	418	418.45	0.38	0	713	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	200	-6.56	1.60	12	0.06	-64.00	263.00	915	20240321	-54.10	362	20241209	16.02	915	-54.10	20240321	362	16.02	20241209	915	-54.10	20240321	362	16.02	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
81	20241217	090425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	427	9	2	2.15	474338	1124	1.17	422	427	422	543	293	418	422.01	0.38	0	-2	454	435	420	401	386	428	394	238	125	500	280	1	1	47676480	204	-6.67	1.62	12	0.00	-64.00	263.00	915	20240321	-53.33	362	20241209	17.96	915	-53.33	20240321	362	17.96	20241209	915	-53.33	20240321	362	17.96	20241209	0.01	N	035290	500	238 억	183138	N	N	N	N
82	20241216	160422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	418	-9	5	-2.11	40082015	95549	94.50	439	439	405	555	299	427	419.49	0.38	0	2692	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	199	-6.53	1.59	12	0.20	-64.00	263.00	915	20240321	-54.32	362	20241209	15.47	915	-54.32	20240321	362	15.47	20241209	915	-54.32	20240321	362	15.47	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
83	20241216	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	-5	5	-1.17	36461440	86917	85.96	439	439	405	555	299	427	419.50	0.38	0	3011	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	201	-6.59	1.60	12	0.18	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
84	20241216	140424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	420	-7	5	-1.64	34312822	81798	80.90	439	439	405	555	299	427	419.48	0.38	0	2310	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	200	-6.56	1.60	12	0.17	-64.00	263.00	915	20240321	-54.10	362	20241209	16.02	915	-54.10	20240321	362	16.02	20241209	915	-54.10	20240321	362	16.02	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
85	20241216	130425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	421	-6	5	-1.41	32155512	76670	75.83	439	439	405	555	299	427	419.40	0.38	0	1585	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	201	-6.58	1.60	12	0.16	-64.00	263.00	915	20240321	-53.99	362	20241209	16.30	915	-53.99	20240321	362	16.30	20241209	915	-53.99	20240321	362	16.30	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
86	20241216	120425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	420	-7	5	-1.64	30552517	72870	72.07	439	439	405	555	299	427	419.27	0.38	0	2275	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	200	-6.56	1.60	12	0.15	-64.00	263.00	915	20240321	-54.10	362	20241209	16.02	915	-54.10	20240321	362	16.02	20241209	915	-54.10	20240321	362	16.02	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
87	20241216	110424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	420	-7	5	-1.64	17119466	40501	40.06	439	439	405	555	299	427	422.69	0.38	0	2336	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	200	-6.56	1.60	12	0.08	-64.00	263.00	915	20240321	-54.10	362	20241209	16.02	915	-54.10	20240321	362	16.02	20241209	915	-54.10	20240321	362	16.02	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
88	20241216	100425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	423	-4	5	-0.94	15115579	35731	35.34	439	439	405	555	299	427	423.04	0.38	0	3182	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	202	-6.61	1.61	12	0.07	-64.00	263.00	915	20240321	-53.77	362	20241209	16.85	915	-53.77	20240321	362	16.85	20241209	915	-53.77	20240321	362	16.85	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
89	20241216	090426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	433	6	2	1.41	335989	772	0.76	439	439	431	555	299	427	435.33	0.38	0	-27	443	435	422	414	401	439	418	238	128	500	290	1	1	47676480	206	-6.77	1.65	12	0.00	-64.00	263.00	915	20240321	-52.68	362	20241209	19.61	915	-52.68	20240321	362	19.61	20241209	915	-52.68	20240321	362	19.61	20241209	0.01	N	035290	500	238 억	180699	N	N	N	N
90	20241213	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	427	12	2	2.89	42480893	100980	18.84	416	430	409	539	291	415	420.68	0.36	0	8743	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	204	-6.67	1.62	12	0.21	-64.00	263.00	915	20240321	-53.33	362	20241209	17.96	915	-53.33	20240321	362	17.96	20241209	915	-53.33	20240321	362	17.96	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
91	20241213	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	429	14	2	3.37	41490495	98671	18.41	416	430	409	539	291	415	420.50	0.36	0	8487	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	205	-6.70	1.63	12	0.21	-64.00	263.00	915	20240321	-53.11	362	20241209	18.51	915	-53.11	20240321	362	18.51	20241209	915	-53.11	20240321	362	18.51	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
92	20241213	140425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	7	2	1.69	30802849	73726	13.76	416	428	409	539	291	415	417.81	0.36	0	12109	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	201	-6.59	1.60	12	0.15	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
93	20241213	130425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	427	12	2	2.89	28208239	67585	12.61	416	428	409	539	291	415	417.38	0.36	0	9173	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	204	-6.67	1.62	12	0.14	-64.00	263.00	915	20240321	-53.33	362	20241209	17.96	915	-53.33	20240321	362	17.96	20241209	915	-53.33	20240321	362	17.96	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
94	20241213	120424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	7	2	1.69	23346382	56103	10.47	416	428	409	539	291	415	416.14	0.36	0	7319	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	201	-6.59	1.60	12	0.12	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
95	20241213	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	7	2	1.69	20824665	50131	9.35	416	428	409	539	291	415	415.41	0.36	0	8021	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	201	-6.59	1.60	12	0.11	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
96	20241213	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	0	3	0.00	12553630	30099	5.62	416	428	409	539	291	415	417.08	0.36	0	-2664	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	198	-6.48	1.58	12	0.06	-64.00	263.00	915	20240321	-54.64	362	20241209	14.64	915	-54.64	20240321	362	14.64	20241209	915	-54.64	20240321	362	14.64	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
97	20241213	090424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	428	13	2	3.13	4224669	10065	1.88	416	428	415	539	291	415	419.79	0.36	0	-2907	499	456	420	377	341	439	360	238	124	500	280	1	1	47676480	204	-6.69	1.63	12	0.02	-64.00	263.00	915	20240321	-53.22	362	20241209	18.23	915	-53.22	20240321	362	18.23	20241209	915	-53.22	20240321	362	18.23	20241209	0.01	N	035290	500	238 억	172049	N	N	N	N
98	20241212	160429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	-2	5	-0.48	226370200	535653	211.28	421	463	384	542	292	417	422.61	0.27	0	43370	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	198	-6.48	1.58	12	1.12	-64.00	263.00	915	20240321	-54.64	362	20241209	14.64	915	-54.64	20240321	362	14.64	20241209	915	-54.64	20240321	362	14.64	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
99	20241212	150422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	417	0	3	0.00	223554393	528866	208.60	421	463	384	542	292	417	422.71	0.27	0	41915	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	199	-6.52	1.59	12	1.11	-64.00	263.00	915	20240321	-54.43	362	20241209	15.19	915	-54.43	20240321	362	15.19	20241209	915	-54.43	20240321	362	15.19	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
100	20241212	140422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	406	-11	5	-2.64	217489423	514037	202.76	421	463	384	542	292	417	423.10	0.27	0	39487	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	194	-6.34	1.54	12	1.08	-64.00	263.00	915	20240321	-55.63	362	20241209	12.15	915	-55.63	20240321	362	12.15	20241209	915	-55.63	20240321	362	12.15	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
101	20241212	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	401	-16	5	-3.84	214522881	506745	199.88	421	463	384	542	292	417	423.33	0.27	0	41516	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	191	-6.27	1.52	12	1.06	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	915	-56.17	20240321	362	10.77	20241209	915	-56.17	20240321	362	10.77	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
102	20241212	120419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	412	-5	5	-1.20	203180544	478898	188.90	421	463	384	542	292	417	424.27	0.27	0	39279	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	196	-6.44	1.57	12	1.00	-64.00	263.00	915	20240321	-54.97	362	20241209	13.81	915	-54.97	20240321	362	13.81	20241209	915	-54.97	20240321	362	13.81	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
103	20241212	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	426	9	2	2.16	138062076	316266	124.75	421	463	414	542	292	417	436.54	0.27	0	7242	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	203	-6.66	1.62	12	0.66	-64.00	263.00	915	20240321	-53.44	362	20241209	17.68	915	-53.44	20240321	362	17.68	20241209	915	-53.44	20240321	362	17.68	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
104	20241212	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	423	6	2	1.44	34944498	83218	32.82	421	430	414	542	292	417	419.92	0.27	0	6305	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	202	-6.61	1.61	12	0.17	-64.00	263.00	915	20240321	-53.77	362	20241209	16.85	915	-53.77	20240321	362	16.85	20241209	915	-53.77	20240321	362	16.85	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
105	20241212	090422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	430	13	2	3.12	5163046	12138	4.79	421	430	421	542	292	417	425.36	0.27	0	-4429	449	433	423	407	397	428	402	238	125	500	280	1	1	47676480	205	-6.72	1.63	12	0.03	-64.00	263.00	915	20240321	-53.01	362	20241209	18.78	915	-53.01	20240321	362	18.78	20241209	915	-53.01	20240321	362	18.78	20241209	0.01	N	035290	500	238 억	129955	N	N	N	N
106	20241211	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	417	18	2	4.51	108646050	253509	75.41	439	439	413	518	280	399	428.57	0.23	0	19005	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	199	-6.52	1.59	12	0.53	-64.00	263.00	915	20240321	-54.43	362	20241209	15.19	915	-54.43	20240321	362	15.19	20241209	915	-54.43	20240321	362	15.19	20241209	0.01	N	035290	500	238 억	110950	N	N	N	N
107	20241211	150324	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	425	26	2	6.52	95871277	223036	66.34	439	439	413	518	280	399	429.85	0.23	0	23929	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	203	-6.64	1.62	12	0.47	-64.00	263.00	915	20240321	-53.55	362	20241209	17.40	915	-53.55	20240321	362	17.40	20241209	915	-53.55	20240321	362	17.40	20241209	0.01	N	035290	500	238 억	110950	N	N	N	N
108	20241211	140421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	429	30	2	7.52	90594786	210632	62.65	439	439	413	518	280	399	430.11	0.23	0	19810	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	205	-6.70	1.63	12	0.44	-64.00	263.00	915	20240321	-53.11	362	20241209	18.51	915	-53.11	20240321	362	18.51	20241209	915	-53.11	20240321	362	18.51	20241209	0.01	N	035290	500	238 억	110950	N	N	N	N
109	20241211	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	430	31	2	7.77	83942035	195084	58.03	439	439	413	518	280	399	430.29	0.23	0	12529	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	205	-6.72	1.63	12	0.41	-64.00	263.00	915	20240321	-53.01	362	20241209	18.78	915	-53.01	20240321	362	18.78	20241209	915	-53.01	20240321	362	18.78	20241209	0.01	N	035290	500	238 억	110950	N	N	N	N
110	20241211	120423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	431	32	2	8.02	76377530	177599	52.83	439	439	413	518	280	399	430.06	0.23	0	15749	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	205	-6.73	1.64	12	0.37	-64.00	263.00	915	20240321	-52.90	362	20241209	19.06	915	-52.90	20240321	362	19.06	20241209	915	-52.90	20240321	362	19.06	20241209	0.01	N	035290	500	238 억	110950	N	N	N	N
111	20241211	110421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	426	27	2	6.77	68739613	159941	47.57	439	439	413	518	280	399	429.78	0.23	0	14175	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	203	-6.66	1.62	12	0.34	-64.00	263.00	915	20240321	-53.44	362	20241209	17.68	915	-53.44	20240321	362	17.68	20241209	915	-53.44	20240321	362	17.68	20241209	0.01	N	035290	500	238 억	110950	N	N	N	N
112	20241211	100421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	422	23	2	5.76	54392998	126431	37.61	439	439	413	518	280	399	430.22	0.23	0	8337	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	201	-6.59	1.60	12	0.27	-64.00	263.00	915	20240321	-53.88	362	20241209	16.57	915	-53.88	20240321	362	16.57	20241209	915	-53.88	20240321	362	16.57	20241209	0.01	N	035290	500	238 억	110950	N	N	N	N
113	20241211	090424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	40	2	10.03	4532675	10325	3.07	439	439	439	518	280	399	439.00	0.23	0	0	453	425	395	367	337	440	382	238	119	500	270	1	1	47676480	209	-6.86	1.67	12	0.02	-64.00	263.00	915	20240321	-52.02	362	20241209	21.27	915	-52.02	20240321	362	21.27	20241209	915	-52.02	20240321	362	21.27	20241209	0.01	N	035290	500	238 억	110950	Y	N	N	N
114	20241210	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	399	37	2	10.22	131210494	322785	190.08	365	423	365	470	254	362	406.50	0.16	0	31716	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	190	-6.23	1.52	12	0.68	-64.00	263.00	915	20240321	-56.39	362	20241209	10.22	915	-56.39	20240321	362	10.22	20241209	915	-56.39	20240321	362	10.22	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
115	20241210	150420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	410	48	2	13.26	125707139	309278	182.12	365	423	365	470	254	362	406.45	0.16	0	30203	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	195	-6.41	1.56	12	0.65	-64.00	263.00	915	20240321	-55.19	362	20241209	13.26	915	-55.19	20240321	362	13.26	20241209	915	-55.19	20240321	362	13.26	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
116	20241210	140419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	401	39	2	10.77	105632862	260258	153.26	365	420	365	470	254	362	405.88	0.16	0	38608	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	191	-6.27	1.52	12	0.55	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	915	-56.17	20240321	362	10.77	20241209	915	-56.17	20240321	362	10.77	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
117	20241210	130418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	404	42	2	11.60	100406637	247134	145.53	365	420	365	470	254	362	406.28	0.16	0	34645	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	193	-6.31	1.54	12	0.52	-64.00	263.00	915	20240321	-55.85	362	20241209	11.60	915	-55.85	20240321	362	11.60	20241209	915	-55.85	20240321	362	11.60	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
118	20241210	120419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	401	39	2	10.77	92558938	227510	133.97	365	420	365	470	254	362	406.83	0.16	0	35122	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	191	-6.27	1.52	12	0.48	-64.00	263.00	915	20240321	-56.17	362	20241209	10.77	915	-56.17	20240321	362	10.77	20241209	915	-56.17	20240321	362	10.77	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
119	20241210	110418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	411	49	2	13.54	64194543	158102	93.10	365	420	365	470	254	362	406.03	0.16	0	24955	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	196	-6.42	1.56	12	0.33	-64.00	263.00	915	20240321	-55.08	362	20241209	13.54	915	-55.08	20240321	362	13.54	20241209	915	-55.08	20240321	362	13.54	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
120	20241210	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	387	25	2	6.91	2974992	7808	4.60	365	387	365	470	254	362	381.02	0.16	0	1344	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	185	-6.05	1.47	12	0.02	-64.00	263.00	915	20240321	-57.70	362	20241209	6.91	915	-57.70	20240321	362	6.91	20241209	915	-57.70	20240321	362	6.91	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
121	20241210	090421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	386	24	2	6.63	422245	1114	0.66	365	386	365	470	254	362	379.04	0.16	0	-7	411	386	374	349	337	380	343	238	108	500	240	1	1	47676480	184	-6.03	1.47	12	0.00	-64.00	263.00	915	20240321	-57.81	362	20241209	6.63	915	-57.81	20240321	362	6.63	20241209	915	-57.81	20240321	362	6.63	20241209	0.01	N	035290	500	238 억	75600	N	N	N	N
122	20241209	160417	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	362	-28	5	-7.18	63900158	169793	240.41	390	399	362	507	273	390	376.34	0.17	0	-6682	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	173	-5.66	1.38	12	0.36	-64.00	263.00	915	20240321	-60.44	362	20241209	0.00	915	-60.44	20240321	362	0.00	20241209	915	-60.44	20240321	362	0.00	20241209	0.01	N	035290	500	238 억	82095	N	N	N	N
123	20241209	150419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	369	-21	5	-5.38	47786167	125756	178.06	390	399	368	507	273	390	379.99	0.17	0	-4399	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	176	-5.77	1.40	12	0.26	-64.00	263.00	915	20240321	-59.67	368	20241209	0.27	915	-59.67	20240321	368	0.27	20241209	915	-59.67	20240321	368	0.27	20241209	0.01	N	035290	500	238 억	82095	N	N	N	N
124	20241209	140418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	369	-21	5	-5.38	40134667	105077	148.78	390	399	368	507	273	390	381.95	0.17	0	-6712	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	176	-5.77	1.40	12	0.22	-64.00	263.00	915	20240321	-59.67	368	20241209	0.27	915	-59.67	20240321	368	0.27	20241209	915	-59.67	20240321	368	0.27	20241209	0.01	N	035290	500	238 억	82095	N	N	N	N
125	20241209	130419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	373	-17	5	-4.36	32217697	83730	118.55	390	399	373	507	273	390	384.78	0.17	0	-10404	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	178	-5.83	1.42	12	0.18	-64.00	263.00	915	20240321	-59.23	373	20241209	0.00	915	-59.23	20240321	373	0.00	20241209	915	-59.23	20240321	373	0.00	20241209	0.01	N	035290	500	238 억	82095	N	N	N	N
126	20241209	120418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	382	-8	5	-2.05	22911022	59040	83.59	390	399	380	507	273	390	388.06	0.17	0	-17276	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	182	-5.97	1.45	12	0.12	-64.00	263.00	915	20240321	-58.25	380	20241209	0.53	915	-58.25	20240321	380	0.53	20241209	915	-58.25	20240321	380	0.53	20241209	0.01	N	035290	500	238 억	82095	N	N	N	N
127	20241209	110419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	387	-3	5	-0.77	18991446	48807	69.11	390	399	383	507	273	390	389.11	0.17	0	-16697	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	185	-6.05	1.47	12	0.10	-64.00	263.00	915	20240321	-57.70	380	20241206	1.84	915	-57.70	20240321	380	1.84	20241206	915	-57.70	20240321	380	1.84	20241206	0.01	N	035290	500	238 억	82095	N	N	N	N
128	20241209	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	391	1	2	0.26	16632194	42719	60.49	390	399	383	507	273	390	389.34	0.17	0	-17574	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	186	-6.11	1.49	12	0.09	-64.00	263.00	915	20240321	-57.27	380	20241206	2.89	915	-57.27	20240321	380	2.89	20241206	915	-57.27	20240321	380	2.89	20241206	0.01	N	035290	500	238 억	82095	N	N	N	N
129	20241209	090416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	391	1	2	0.26	4766229	12210	17.29	390	399	390	507	273	390	390.35	0.17	0	-6164	411	400	390	379	369	395	374	238	117	500	260	1	1	47676480	186	-6.11	1.49	12	0.03	-64.00	263.00	915	20240321	-57.27	380	20241206	2.89	915	-57.27	20240321	380	2.89	20241206	915	-57.27	20240321	380	2.89	20241206	0.01	N	035290	500	238 억	82095	N	N	N	N
130	20241206	160415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	390	-6	5	-1.52	27616462	70371	78.66	396	401	380	514	278	396	392.44	0.17	0	2422	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	186	-6.09	1.48	12	0.15	-64.00	263.00	915	20240321	-57.38	380	20241206	2.63	915	-57.38	20240321	380	2.63	20241206	915	-57.38	20240321	380	2.63	20241206	0.01	N	035290	500	238 억	80109	N	N	N	N
131	20241206	150416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	395	-1	5	-0.25	26552519	67649	75.62	396	401	380	514	278	396	392.50	0.17	0	2633	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	188	-6.17	1.50	12	0.14	-64.00	263.00	915	20240321	-56.83	380	20241206	3.95	915	-56.83	20240321	380	3.95	20241206	915	-56.83	20240321	380	3.95	20241206	0.01	N	035290	500	238 억	80109	N	N	N	N
132	20241206	140415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	390	-6	5	-1.52	23695508	60332	67.44	396	401	380	514	278	396	392.75	0.17	0	-548	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	186	-6.09	1.48	12	0.13	-64.00	263.00	915	20240321	-57.38	380	20241206	2.63	915	-57.38	20240321	380	2.63	20241206	915	-57.38	20240321	380	2.63	20241206	0.01	N	035290	500	238 억	80109	N	N	N	N
133	20241206	130416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	393	-3	5	-0.76	21629974	55031	61.51	396	401	380	514	278	396	393.05	0.17	0	-262	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	187	-6.14	1.49	12	0.12	-64.00	263.00	915	20240321	-57.05	380	20241206	3.42	915	-57.05	20240321	380	3.42	20241206	915	-57.05	20240321	380	3.42	20241206	0.01	N	035290	500	238 억	80109	N	N	N	N
134	20241206	120413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	391	-5	5	-1.26	20287655	51578	57.65	396	401	380	514	278	396	393.34	0.17	0	559	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	186	-6.11	1.49	12	0.11	-64.00	263.00	915	20240321	-57.27	380	20241206	2.89	915	-57.27	20240321	380	2.89	20241206	915	-57.27	20240321	380	2.89	20241206	0.01	N	035290	500	238 억	80109	N	N	N	N
135	20241206	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	391	-5	5	-1.26	16516433	41760	46.68	396	401	387	514	278	396	395.51	0.17	0	320	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	186	-6.11	1.49	12	0.09	-64.00	263.00	915	20240321	-57.27	381	20241115	2.62	915	-57.27	20240321	381	2.62	20241115	915	-57.27	20240321	381	2.62	20241115	0.01	N	035290	500	238 억	80109	N	N	N	N
136	20241206	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	3	2	0.76	12841659	32418	36.24	396	400	395	514	278	396	396.13	0.17	0	298	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	190	-6.23	1.52	12	0.07	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.01	N	035290	500	238 억	80109	N	N	N	N
137	20241206	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	397	1	2	0.25	2259034	5704	6.38	396	397	396	514	278	396	396.04	0.17	0	250	413	404	397	388	381	401	385	238	118	500	260	1	1	47676480	189	-6.20	1.51	12	0.01	-64.00	263.00	915	20240321	-56.61	381	20241115	4.20	915	-56.61	20240321	381	4.20	20241115	915	-56.61	20240321	381	4.20	20241115	0.01	N	035290	500	238 억	80109	N	N	N	N
138	20241205	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	396	-4	5	-1.00	35485391	89460	48.38	400	406	390	520	280	400	396.66	0.20	0	-16210	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	189	-6.19	1.51	12	0.19	-64.00	263.00	915	20240321	-56.72	381	20241115	3.94	915	-56.72	20240321	381	3.94	20241115	915	-56.72	20240321	381	3.94	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
139	20241205	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	-6	5	-1.50	32792305	82659	44.70	400	406	390	520	280	400	396.72	0.20	0	-13032	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	188	-6.16	1.50	12	0.17	-64.00	263.00	915	20240321	-56.94	381	20241115	3.41	915	-56.94	20240321	381	3.41	20241115	915	-56.94	20240321	381	3.41	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
140	20241205	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	396	-4	5	-1.00	29670554	74749	40.42	400	406	390	520	280	400	396.94	0.20	0	-9460	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	189	-6.19	1.51	12	0.16	-64.00	263.00	915	20240321	-56.72	381	20241115	3.94	915	-56.72	20240321	381	3.94	20241115	915	-56.72	20240321	381	3.94	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
141	20241205	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	397	-3	5	-0.75	29196926	73556	39.78	400	406	390	520	280	400	396.93	0.20	0	-9114	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	189	-6.20	1.51	12	0.15	-64.00	263.00	915	20240321	-56.61	381	20241115	4.20	915	-56.61	20240321	381	4.20	20241115	915	-56.61	20240321	381	4.20	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
142	20241205	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	-7	5	-1.75	28670465	72227	39.06	400	406	390	520	280	400	396.95	0.20	0	-9094	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	187	-6.14	1.49	12	0.15	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
143	20241205	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	398	-2	5	-0.50	18796146	47248	25.55	400	406	390	520	280	400	397.82	0.20	0	-10662	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.10	-64.00	263.00	915	20240321	-56.50	381	20241115	4.46	915	-56.50	20240321	381	4.46	20241115	915	-56.50	20240321	381	4.46	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
144	20241205	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	398	-2	5	-0.50	16844703	42354	22.90	400	406	390	520	280	400	397.71	0.20	0	-10311	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	190	-6.22	1.51	12	0.09	-64.00	263.00	915	20240321	-56.50	381	20241115	4.46	915	-56.50	20240321	381	4.46	20241115	915	-56.50	20240321	381	4.46	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
145	20241205	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	403	3	2	0.75	7096613	17741	9.59	400	406	400	520	280	400	400.01	0.20	0	-1566	412	405	396	389	380	401	385	238	120	500	270	1	1	47676480	192	-6.30	1.53	12	0.04	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.02	N	035290	500	238 억	96643	N	N	N	N
146	20241204	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	400	1	2	0.25	72932448	184909	198.53	401	403	387	518	280	399	394.42	0.20	0	1180	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	191	-6.25	1.52	12	0.39	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
147	20241204	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	0	3	0.00	71894250	182316	195.74	401	403	387	518	280	399	394.34	0.20	0	291	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	190	-6.23	1.52	12	0.38	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
148	20241204	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	400	1	2	0.25	71645584	181697	195.08	401	403	387	518	280	399	394.31	0.20	0	293	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	191	-6.25	1.52	12	0.38	-64.00	263.00	915	20240321	-56.28	381	20241115	4.99	915	-56.28	20240321	381	4.99	20241115	915	-56.28	20240321	381	4.99	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
149	20241204	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	-4	5	-1.00	70068287	177716	190.81	401	403	387	518	280	399	394.27	0.20	0	-85	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	188	-6.17	1.50	12	0.37	-64.00	263.00	915	20240321	-56.83	381	20241115	3.67	915	-56.83	20240321	381	3.67	20241115	915	-56.83	20240321	381	3.67	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
150	20241204	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	-6	5	-1.50	61080382	154714	166.11	401	403	387	518	280	399	394.79	0.20	0	-169	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	187	-6.14	1.49	12	0.32	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
151	20241204	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	398	-1	5	-0.25	29658520	74224	79.69	401	403	395	518	280	399	399.58	0.20	0	-8221	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	190	-6.22	1.51	12	0.16	-64.00	263.00	915	20240321	-56.50	381	20241115	4.46	915	-56.50	20240321	381	4.46	20241115	915	-56.50	20240321	381	4.46	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
152	20241204	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	403	4	2	1.00	24982794	62528	67.13	401	403	395	518	280	399	399.55	0.20	0	-8149	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	192	-6.30	1.53	12	0.13	-64.00	263.00	915	20240321	-55.96	381	20241115	5.77	915	-55.96	20240321	381	5.77	20241115	915	-55.96	20240321	381	5.77	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
153	20241204	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	396	-3	5	-0.75	12976496	32459	34.85	401	402	395	518	280	399	399.78	0.20	0	-5268	409	404	396	391	383	406	393	238	119	500	270	1	1	47676480	189	-6.19	1.51	12	0.07	-64.00	263.00	915	20240321	-56.72	381	20241115	3.94	915	-56.72	20240321	381	3.94	20241115	915	-56.72	20240321	381	3.94	20241115	0.02	N	035290	500	238 억	96191	N	N	N	N
154	20241203	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	11	2	2.84	36711616	93137	151.73	388	401	388	504	272	388	394.17	0.17	0	15950	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	190	-6.23	1.52	12	0.20	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
155	20241203	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	11	2	2.84	35866864	91014	148.27	388	401	388	504	272	388	394.08	0.17	0	15288	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	190	-6.23	1.52	12	0.19	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
156	20241203	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	398	10	2	2.58	25186012	64137	104.48	388	401	388	504	272	388	392.69	0.17	0	14166	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	190	-6.22	1.51	12	0.13	-64.00	263.00	915	20240321	-56.50	381	20241115	4.46	915	-56.50	20240321	381	4.46	20241115	915	-56.50	20240321	381	4.46	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
157	20241203	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	398	10	2	2.58	24632236	62746	102.22	388	401	388	504	272	388	392.57	0.17	0	14082	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	190	-6.22	1.51	12	0.13	-64.00	263.00	915	20240321	-56.50	381	20241115	4.46	915	-56.50	20240321	381	4.46	20241115	915	-56.50	20240321	381	4.46	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
158	20241203	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	11	2	2.84	22707426	57901	94.33	388	401	388	504	272	388	392.18	0.17	0	15310	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	190	-6.23	1.52	12	0.12	-64.00	263.00	915	20240321	-56.39	381	20241115	4.72	915	-56.39	20240321	381	4.72	20241115	915	-56.39	20240321	381	4.72	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
159	20241203	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	7	2	1.80	18821475	48086	78.34	388	401	388	504	272	388	391.41	0.17	0	14038	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	188	-6.17	1.50	12	0.10	-64.00	263.00	915	20240321	-56.83	381	20241115	3.67	915	-56.83	20240321	381	3.67	20241115	915	-56.83	20240321	381	3.67	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
160	20241203	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	5	2	1.29	15315111	39273	63.98	388	397	388	504	272	388	389.97	0.17	0	17068	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	187	-6.14	1.49	12	0.08	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
161	20241203	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	390	2	2	0.52	4844958	12487	20.34	388	390	388	504	272	388	388.00	0.17	0	-1833	396	392	390	386	384	391	385	238	116	500	260	1	1	47676480	186	-6.09	1.48	12	0.03	-64.00	263.00	915	20240321	-57.38	381	20241115	2.36	915	-57.38	20240321	381	2.36	20241115	915	-57.38	20240321	381	2.36	20241115	0.02	N	035290	500	238 억	80575	N	N	N	N
162	20241202	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	388	-2	5	-0.51	23954533	61362	31.99	390	394	388	507	273	390	390.38	0.17	0	-1169	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	185	-6.06	1.48	12	0.13	-64.00	263.00	915	20240321	-57.60	381	20241115	1.84	915	-57.60	20240321	381	1.84	20241115	915	-57.60	20240321	381	1.84	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N
163	20241202	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	392	2	2	0.51	21641709	55409	28.88	390	394	388	507	273	390	390.58	0.17	0	-839	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	187	-6.12	1.49	12	0.12	-64.00	263.00	915	20240321	-57.16	381	20241115	2.89	915	-57.16	20240321	381	2.89	20241115	915	-57.16	20240321	381	2.89	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N
164	20241202	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	392	2	2	0.51	20134367	51530	26.86	390	394	388	507	273	390	390.73	0.17	0	-839	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	187	-6.12	1.49	12	0.11	-64.00	263.00	915	20240321	-57.16	381	20241115	2.89	915	-57.16	20240321	381	2.89	20241115	915	-57.16	20240321	381	2.89	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N
165	20241202	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	390	0	3	0.00	17173483	43908	22.89	390	394	390	507	273	390	391.13	0.17	0	-1862	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	186	-6.09	1.48	12	0.09	-64.00	263.00	915	20240321	-57.38	381	20241115	2.36	915	-57.38	20240321	381	2.36	20241115	915	-57.38	20240321	381	2.36	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N
166	20241202	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	3	2	0.77	7971235	20324	10.59	390	394	390	507	273	390	392.22	0.17	0	-1426	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	187	-6.14	1.49	12	0.04	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N
167	20241202	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	3	2	0.77	7153433	18244	9.51	390	394	390	507	273	390	392.11	0.17	0	-1426	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	187	-6.14	1.49	12	0.04	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N
168	20241202	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	4	2	1.03	4373438	11162	5.82	390	394	390	507	273	390	391.84	0.17	0	-1395	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	188	-6.16	1.50	12	0.02	-64.00	263.00	915	20240321	-56.94	381	20241115	3.41	915	-56.94	20240321	381	3.41	20241115	915	-56.94	20240321	381	3.41	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N
169	20241202	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	3	2	0.77	2065814	5294	2.76	390	394	390	507	273	390	390.22	0.17	0	282	415	402	394	381	373	398	377	238	117	500	260	1	1	47676480	187	-6.14	1.49	12	0.01	-64.00	263.00	915	20240321	-57.05	381	20241115	3.15	915	-57.05	20240321	381	3.15	20241115	915	-57.05	20240321	381	3.15	20241115	0.01	N	035290	500	238 억	82074	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History