KissMeData/033830/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
3	20241231	150436	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
4	20241231	140434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
5	20241231	130435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
6	20241231	120434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
7	20241231	110434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
8	20241231	100428	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
9	20241231	090435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	74093351	92534	32.30	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
10	20241230	160432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	817	17	2	2.12	73918564	92323	32.22	800	825	775	1040	560	800	800.65	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	817	13.18	0.63	12	0.09	62.00	1302.00	1043	20231222	-21.67	684	20240909	19.44	1028	-20.53	20241216	684	19.44	20240909	1028	-20.53	20241216	684	19.44	20240909	1.11	N	033830	500	500 억	N	N	N	N
11	20241230	150435	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	810	10	2	1.25	65824306	82396	28.76	800	825	775	1040	560	800	798.88	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	810	13.06	0.62	12	0.08	62.00	1302.00	1043	20231222	-22.34	684	20240909	18.42	1028	-21.21	20241216	684	18.42	20240909	1028	-21.21	20241216	684	18.42	20240909	1.11	N	033830	500	500 억	N	N	N	N
12	20241230	140434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	814	14	2	1.75	57911521	72592	25.34	800	825	775	1040	560	800	797.77	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	814	13.13	0.63	12	0.07	62.00	1302.00	1043	20231222	-21.96	684	20240909	19.01	1028	-20.82	20241216	684	19.01	20240909	1028	-20.82	20241216	684	19.01	20240909	1.11	N	033830	500	500 억	N	N	N	N
13	20241230	130434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	6	2	0.75	51611240	64792	22.61	800	825	775	1040	560	800	796.57	523	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	806	13.00	0.62	12	0.06	62.00	1302.00	1043	20231222	-22.72	684	20240909	17.84	1028	-21.60	20241216	684	17.84	20240909	1028	-21.60	20241216	684	17.84	20240909	1.11	N	033830	500	500 억	N	N	N	N
14	20241230	120432	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	803	3	2	0.38	48209067	60545	21.13	800	825	775	1040	560	800	796.25	523	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	803	12.95	0.62	12	0.06	62.00	1302.00	1043	20231222	-23.01	684	20240909	17.40	1028	-21.89	20241216	684	17.40	20240909	1028	-21.89	20241216	684	17.40	20240909	1.11	N	033830	500	500 억	N	N	N	N
15	20241230	110434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	6	2	0.75	45728613	57456	20.05	800	825	775	1040	560	800	795.89	523	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	806	13.00	0.62	12	0.06	62.00	1302.00	1043	20231222	-22.72	684	20240909	17.84	1028	-21.60	20241216	684	17.84	20240909	1028	-21.60	20241216	684	17.84	20240909	1.11	N	033830	500	500 억	N	N	N	N
16	20241230	100433	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	806	6	2	0.75	38640591	48673	16.99	800	825	775	1040	560	800	793.88	526	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	806	13.00	0.62	12	0.05	62.00	1302.00	1043	20231222	-22.72	684	20240909	17.84	1028	-21.60	20241216	684	17.84	20240909	1028	-21.60	20241216	684	17.84	20240909	1.11	N	033830	500	500 억	N	N	N	N
17	20241230	090434	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	791	-9	5	-1.12	3479180	4373	1.53	800	800	790	1040	560	800	795.60	0	840	820	807	787	774	813	780	500	240	500	570	1	1	100000000	791	12.76	0.61	12	0.00	62.00	1302.00	1043	20231222	-24.16	684	20240909	15.64	1028	-23.05	20241216	684	15.64	20240909	1028	-23.05	20241216	684	15.64	20240909	1.11	N	033830	500	500 억	N	N	N	N
18	20241227	160432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	800	-23	5	-2.79	230048466	285824	42.42	825	827	794	1069	577	823	804.87	-90	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	800	12.90	0.61	12	0.29	62.00	1302.00	1043	20231222	-23.30	684	20240909	16.96	1028	-22.18	20241216	684	16.96	20240909	1028	-22.18	20241216	684	16.96	20240909	1.05	N	033830	500	500 억	N	N	N	N
19	20241227	150432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	799	-24	5	-2.92	202717077	251571	37.33	825	827	797	1069	577	823	805.80	-90	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	799	12.89	0.61	12	0.25	62.00	1302.00	1043	20231222	-23.39	684	20240909	16.81	1028	-22.28	20241216	684	16.81	20240909	1028	-22.28	20241216	684	16.81	20240909	1.05	N	033830	500	500 억	N	N	N	N
20	20241227	140434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	806	-17	5	-2.07	192324880	238601	35.41	825	827	797	1069	577	823	806.05	-90	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	806	13.00	0.62	12	0.24	62.00	1302.00	1043	20231222	-22.72	684	20240909	17.84	1028	-21.60	20241216	684	17.84	20240909	1028	-21.60	20241216	684	17.84	20240909	1.05	N	033830	500	500 억	N	N	N	N
21	20241227	130433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	804	-19	5	-2.31	157516710	195065	28.95	825	827	797	1069	577	823	807.51	-90	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	804	12.97	0.62	12	0.20	62.00	1302.00	1043	20231222	-22.91	684	20240909	17.54	1028	-21.79	20241216	684	17.54	20240909	1028	-21.79	20241216	684	17.54	20240909	1.05	N	033830	500	500 억	N	N	N	N
22	20241227	120432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	803	-20	5	-2.43	145811169	180576	26.80	825	827	797	1069	577	823	807.48	210	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	803	12.95	0.62	12	0.18	62.00	1302.00	1043	20231222	-23.01	684	20240909	17.40	1028	-21.89	20241216	684	17.40	20240909	1028	-21.89	20241216	684	17.40	20240909	1.05	N	033830	500	500 억	N	N	N	N
23	20241227	110432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	815	-8	5	-0.97	137526228	170265	25.27	825	827	797	1069	577	823	807.72	-90	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	815	13.15	0.63	12	0.17	62.00	1302.00	1043	20231222	-21.86	684	20240909	19.15	1028	-20.72	20241216	684	19.15	20240909	1028	-20.72	20241216	684	19.15	20240909	1.05	N	033830	500	500 억	N	N	N	N
24	20241227	100432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	812	-11	5	-1.34	101222786	125501	18.62	825	827	797	1069	577	823	806.55	-90	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	812	13.10	0.62	12	0.13	62.00	1302.00	1043	20231222	-22.15	684	20240909	18.71	1028	-21.01	20241216	684	18.71	20240909	1028	-21.01	20241216	684	18.71	20240909	1.05	N	033830	500	500 억	N	N	N	N
25	20241227	090434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	812	-11	5	-1.34	516017	632	0.09	825	825	810	1069	577	823	816.48	-90	873	848	821	796	769	834	782	500	246	500	590	1	1	100000000	812	13.10	0.62	12	0.00	62.00	1302.00	1043	20231222	-22.15	684	20240909	18.71	1028	-21.01	20241216	684	18.71	20240909	1028	-21.01	20241216	684	18.71	20240909	1.05	N	033830	500	500 억	N	N	N	N
26	20241226	160431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	823	-12	5	-1.44	546218529	673639	116.81	834	846	794	1085	585	835	810.85	0	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	823	13.27	0.63	12	0.67	62.00	1302.00	1043	20231222	-21.09	684	20240909	20.32	1028	-19.94	20241216	684	20.32	20240909	1028	-19.94	20241216	684	20.32	20240909	1.03	N	033830	500	500 억	N	N	N	N
27	20241226	150429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	819	-16	5	-1.92	503846653	621925	107.84	834	846	794	1085	585	835	810.14	0	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	819	13.21	0.63	12	0.62	62.00	1302.00	1043	20231222	-21.48	684	20240909	19.74	1028	-20.33	20241216	684	19.74	20240909	1028	-20.33	20241216	684	19.74	20240909	1.03	N	033830	500	500 억	N	N	N	N
28	20241226	140428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	800	-35	5	-4.19	427677229	528350	91.61	834	846	794	1085	585	835	809.46	0	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	800	12.90	0.61	12	0.53	62.00	1302.00	1043	20231222	-23.30	684	20240909	16.96	1028	-22.18	20241216	684	16.96	20240909	1028	-22.18	20241216	684	16.96	20240909	1.03	N	033830	500	500 억	N	N	N	N
29	20241226	130429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	809	-26	5	-3.11	351294208	432938	75.07	834	846	794	1085	585	835	811.42	0	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	809	13.05	0.62	12	0.43	62.00	1302.00	1043	20231222	-22.44	684	20240909	18.27	1028	-21.30	20241216	684	18.27	20240909	1028	-21.30	20241216	684	18.27	20240909	1.03	N	033830	500	500 억	N	N	N	N
30	20241226	120428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	818	-17	5	-2.04	145365646	176064	30.53	834	846	810	1085	585	835	825.64	0	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	818	13.19	0.63	12	0.18	62.00	1302.00	1043	20231222	-21.57	684	20240909	19.59	1028	-20.43	20241216	684	19.59	20240909	1028	-20.43	20241216	684	19.59	20240909	1.03	N	033830	500	500 억	N	N	N	N
31	20241226	110430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	837	2	2	0.24	46425016	55480	9.62	834	846	827	1085	585	835	836.79	488	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	837	13.50	0.64	12	0.06	62.00	1302.00	1043	20231222	-19.75	684	20240909	22.37	1028	-18.58	20241216	684	22.37	20240909	1028	-18.58	20241216	684	22.37	20240909	1.03	N	033830	500	500 억	N	N	N	N
32	20241226	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	839	4	2	0.48	41900008	50064	8.68	834	846	827	1085	585	835	836.93	0	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	839	13.53	0.64	12	0.05	62.00	1302.00	1043	20231222	-19.56	684	20240909	22.66	1028	-18.39	20241216	684	22.66	20240909	1028	-18.39	20241216	684	22.66	20240909	1.03	N	033830	500	500 억	N	N	N	N
33	20241226	090429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	831	-4	5	-0.48	3253429	3924	0.68	834	834	829	1085	585	835	829.11	0	871	852	841	822	811	847	817	500	250	500	600	1	1	100000000	831	13.40	0.64	12	0.00	62.00	1302.00	1043	20231222	-20.33	684	20240909	21.49	1028	-19.16	20241216	684	21.49	20240909	1028	-19.16	20241216	684	21.49	20240909	1.03	N	033830	500	500 억	N	N	N	N
34	20241224	160429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	835	-27	5	-3.13	484240149	576552	91.74	850	860	830	1120	604	862	839.90	0	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	835	13.47	0.64	12	0.58	62.00	1302.00	1043	20231222	-19.94	684	20240909	22.08	1028	-18.77	20241216	684	22.08	20240909	1028	-18.77	20241216	684	22.08	20240909	1.04	N	033830	500	500 억	N	N	N	N
35	20241224	150429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	837	-25	5	-2.90	425703803	506311	80.56	850	860	830	1120	604	862	840.79	3304	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	837	13.50	0.64	12	0.51	62.00	1302.00	1043	20231222	-19.75	684	20240909	22.37	1028	-18.58	20241216	684	22.37	20240909	1028	-18.58	20241216	684	22.37	20240909	1.04	N	033830	500	500 억	N	N	N	N
36	20241224	140427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	835	-27	5	-3.13	404961577	481500	76.62	850	860	830	1120	604	862	841.04	3304	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	835	13.47	0.64	12	0.48	62.00	1302.00	1043	20231222	-19.94	684	20240909	22.08	1028	-18.77	20241216	684	22.08	20240909	1028	-18.77	20241216	684	22.08	20240909	1.04	N	033830	500	500 억	N	N	N	N
37	20241224	130428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	838	-24	5	-2.78	248939047	294549	46.87	850	860	837	1120	604	862	845.15	390	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	838	13.52	0.64	12	0.29	62.00	1302.00	1043	20231222	-19.65	684	20240909	22.51	1028	-18.48	20241216	684	22.51	20240909	1028	-18.48	20241216	684	22.51	20240909	1.04	N	033830	500	500 억	N	N	N	N
38	20241224	120428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	848	-14	5	-1.62	189291288	223517	35.57	850	860	839	1120	604	862	846.87	0	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	848	13.68	0.65	12	0.22	62.00	1302.00	1043	20231222	-18.70	684	20240909	23.98	1028	-17.51	20241216	684	23.98	20240909	1028	-17.51	20241216	684	23.98	20240909	1.04	N	033830	500	500 억	N	N	N	N
39	20241224	110428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	851	-11	5	-1.28	87720758	102906	16.37	850	860	845	1120	604	862	852.43	0	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	851	13.73	0.65	12	0.10	62.00	1302.00	1043	20231222	-18.41	684	20240909	24.42	1028	-17.22	20241216	684	24.42	20240909	1028	-17.22	20241216	684	24.42	20240909	1.04	N	033830	500	500 억	N	N	N	N
40	20241224	100429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	850	-12	5	-1.39	65465692	76859	12.23	850	860	845	1120	604	862	851.76	0	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	850	13.71	0.65	12	0.08	62.00	1302.00	1043	20231222	-18.50	684	20240909	24.27	1028	-17.32	20241216	684	24.27	20240909	1028	-17.32	20241216	684	24.27	20240909	1.04	N	033830	500	500 억	N	N	N	N
41	20241224	090430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	854	-8	5	-0.93	5743720	6733	1.07	850	860	850	1120	604	862	853.03	0	889	875	866	852	843	882	859	500	258	500	620	1	1	100000000	854	13.77	0.66	12	0.01	62.00	1302.00	1043	20231222	-18.12	684	20240909	24.85	1028	-16.93	20241216	684	24.85	20240909	1028	-16.93	20241216	684	24.85	20240909	1.04	N	033830	500	500 억	N	N	N	N
42	20241223	160425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	2	2	0.23	545521390	628190	174.74	861	880	857	1118	602	860	868.51	0	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	862	13.90	0.66	12	0.63	62.00	1302.00	1043	20231222	-17.35	684	20240909	26.02	1028	-16.15	20241216	684	26.02	20240909	1028	-16.15	20241216	684	26.02	20240909	0.96	N	033830	500	500 억	N	N	N	N
43	20241223	150428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	868	8	2	0.93	528971203	609009	169.41	861	880	857	1118	602	860	868.58	1382	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	868	14.00	0.67	12	0.61	62.00	1302.00	1043	20231222	-16.78	684	20240909	26.90	1028	-15.56	20241216	684	26.90	20240909	1028	-15.56	20241216	684	26.90	20240909	0.96	N	033830	500	500 억	N	N	N	N
44	20241223	140424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	864	4	2	0.47	504190741	580465	161.47	861	880	857	1118	602	860	868.60	2778	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	864	13.94	0.66	12	0.58	62.00	1302.00	1043	20231222	-17.16	684	20240909	26.32	1028	-15.95	20241216	684	26.32	20240909	1028	-15.95	20241216	684	26.32	20240909	0.96	N	033830	500	500 억	N	N	N	N
45	20241223	130425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	873	13	2	1.51	409066694	470427	130.86	861	880	857	1118	602	860	869.56	0	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	873	14.08	0.67	12	0.47	62.00	1302.00	1043	20231222	-16.30	684	20240909	27.63	1028	-15.08	20241216	684	27.63	20240909	1028	-15.08	20241216	684	27.63	20240909	0.96	N	033830	500	500 억	N	N	N	N
46	20241223	120426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	872	12	2	1.40	367935460	423019	117.67	861	880	857	1118	602	860	869.78	0	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	872	14.06	0.67	12	0.42	62.00	1302.00	1043	20231222	-16.40	684	20240909	27.49	1028	-15.18	20241216	684	27.49	20240909	1028	-15.18	20241216	684	27.49	20240909	0.96	N	033830	500	500 억	N	N	N	N
47	20241223	110425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	11	2	1.28	316859752	364433	101.38	861	880	857	1118	602	860	869.46	0	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	871	14.05	0.67	12	0.36	62.00	1302.00	1043	20231222	-16.49	684	20240909	27.34	1028	-15.27	20241216	684	27.34	20240909	1028	-15.27	20241216	684	27.34	20240909	0.96	N	033830	500	500 억	N	N	N	N
48	20241223	100423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	865	5	2	0.58	234816627	270127	75.14	861	880	857	1118	602	860	869.28	2703	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	865	13.95	0.66	12	0.27	62.00	1302.00	1043	20231222	-17.07	684	20240909	26.46	1028	-15.86	20241216	684	26.46	20240909	1028	-15.86	20241216	684	26.46	20240909	0.96	N	033830	500	500 억	N	N	N	N
49	20241223	090425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	865	5	2	0.58	21372194	24814	6.90	861	865	857	1118	602	860	861.30	0	880	870	854	844	828	875	849	500	258	500	610	1	1	100000000	865	13.95	0.66	12	0.02	62.00	1302.00	1043	20231222	-17.07	684	20240909	26.46	1028	-15.86	20241216	684	26.46	20240909	1028	-15.86	20241216	684	26.46	20240909	0.96	N	033830	500	500 억	N	N	N	N
50	20241220	160423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	860	8	2	0.94	305469155	358930	54.26	852	864	838	1107	597	852	851.05	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	860	13.87	0.66	12	0.36	62.00	1302.00	1043	20231222	-17.55	684	20240909	25.73	1028	-16.34	20241216	684	25.73	20240909	1043	-17.55	20231222	684	25.73	20240909	0.88	N	033830	500	500 억	N	N	N	N
51	20241220	150424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	849	-3	5	-0.35	278813646	327822	49.56	852	864	838	1107	597	852	850.50	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	849	13.69	0.65	12	0.33	62.00	1302.00	1043	20231222	-18.60	684	20240909	24.12	1028	-17.41	20241216	684	24.12	20240909	1043	-18.60	20231222	684	24.12	20240909	0.88	N	033830	500	500 억	N	N	N	N
52	20241220	140424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	846	-6	5	-0.70	246383372	289534	43.77	852	864	838	1107	597	852	850.97	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	846	13.65	0.65	12	0.29	62.00	1302.00	1043	20231222	-18.89	684	20240909	23.68	1028	-17.70	20241216	684	23.68	20240909	1043	-18.89	20231222	684	23.68	20240909	0.88	N	033830	500	500 억	N	N	N	N
53	20241220	130423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	847	-5	5	-0.59	230254332	270471	40.89	852	864	838	1107	597	852	851.31	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	847	13.66	0.65	12	0.27	62.00	1302.00	1043	20231222	-18.79	684	20240909	23.83	1028	-17.61	20241216	684	23.83	20240909	1043	-18.79	20231222	684	23.83	20240909	0.88	N	033830	500	500 억	N	N	N	N
54	20241220	120422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	853	1	2	0.12	166476950	194839	29.45	852	864	845	1107	597	852	854.43	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	853	13.76	0.66	12	0.19	62.00	1302.00	1043	20231222	-18.22	684	20240909	24.71	1028	-17.02	20241216	684	24.71	20240909	1043	-18.22	20231222	684	24.71	20240909	0.88	N	033830	500	500 억	N	N	N	N
55	20241220	110422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	850	-2	5	-0.23	146844535	171721	25.96	852	864	846	1107	597	852	855.13	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	850	13.71	0.65	12	0.17	62.00	1302.00	1043	20231222	-18.50	684	20240909	24.27	1028	-17.32	20241216	684	24.27	20240909	1043	-18.50	20231222	684	24.27	20240909	0.88	N	033830	500	500 억	N	N	N	N
56	20241220	100423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	5	2	0.59	96944514	113128	17.10	852	864	850	1107	597	852	856.95	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	857	13.82	0.66	12	0.11	62.00	1302.00	1043	20231222	-17.83	684	20240909	25.29	1028	-16.63	20241216	684	25.29	20240909	1043	-17.83	20231222	684	25.29	20240909	0.88	N	033830	500	500 억	N	N	N	N
57	20241220	090424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	860	8	2	0.94	19809414	23213	3.51	852	861	852	1107	597	852	853.38	0	913	882	860	829	807	898	845	500	255	500	610	1	1	100000000	860	13.87	0.66	12	0.02	62.00	1302.00	1043	20231222	-17.55	684	20240909	25.73	1028	-16.34	20241216	684	25.73	20240909	1043	-17.55	20231222	684	25.73	20240909	0.88	N	033830	500	500 억	N	N	N	N
58	20241219	160423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	852	-3	5	-0.35	542392868	631727	31.49	846	891	838	1111	599	855	858.59	-66	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	852	13.74	0.65	12	0.63	62.00	1302.00	1043	20231222	-18.31	684	20240909	24.56	1028	-17.12	20241216	684	24.56	20240909	1043	-18.31	20231222	684	24.56	20240909	0.84	N	033830	500	500 억	N	N	N	N
59	20241219	150420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	858	3	2	0.35	474984641	552680	27.55	846	891	838	1111	599	855	859.42	2712	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	858	13.84	0.66	12	0.55	62.00	1302.00	1043	20231222	-17.74	684	20240909	25.44	1028	-16.54	20241216	684	25.44	20240909	1043	-17.74	20231222	684	25.44	20240909	0.84	N	033830	500	500 억	N	N	N	N
60	20241219	140422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	879	24	2	2.81	423131475	492555	24.55	846	891	838	1111	599	855	859.05	-66	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	879	14.18	0.68	12	0.49	62.00	1302.00	1043	20231222	-15.72	684	20240909	28.51	1028	-14.49	20241216	684	28.51	20240909	1043	-15.72	20231222	684	28.51	20240909	0.84	N	033830	500	500 억	N	N	N	N
61	20241219	130421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	16	2	1.87	295956004	347011	17.30	846	874	838	1111	599	855	852.87	-66	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	871	14.05	0.67	12	0.35	62.00	1302.00	1043	20231222	-16.49	684	20240909	27.34	1028	-15.27	20241216	684	27.34	20240909	1043	-16.49	20231222	684	27.34	20240909	0.84	N	033830	500	500 억	N	N	N	N
62	20241219	120422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	859	4	2	0.47	206412171	243209	12.12	846	866	838	1111	599	855	848.70	-66	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	859	13.85	0.66	12	0.24	62.00	1302.00	1043	20231222	-17.64	684	20240909	25.58	1028	-16.44	20241216	684	25.58	20240909	1043	-17.64	20231222	684	25.58	20240909	0.84	N	033830	500	500 억	N	N	N	N
63	20241219	110422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	851	-4	5	-0.47	106184227	125501	6.26	846	866	838	1111	599	855	846.08	-66	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	851	13.73	0.65	12	0.13	62.00	1302.00	1043	20231222	-18.41	684	20240909	24.42	1028	-17.22	20241216	684	24.42	20240909	1043	-18.41	20231222	684	24.42	20240909	0.84	N	033830	500	500 억	N	N	N	N
64	20241219	100416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	849	-6	5	-0.70	86067717	101811	5.07	846	866	838	1111	599	855	845.37	-66	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	849	13.69	0.65	12	0.10	62.00	1302.00	1043	20231222	-18.60	684	20240909	24.12	1028	-17.41	20241216	684	24.12	20240909	1043	-18.60	20231222	684	24.12	20240909	0.84	N	033830	500	500 억	N	N	N	N
65	20241219	090422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	847	-8	5	-0.94	8127618	9631	0.48	846	847	840	1111	599	855	843.90	-66	931	892	866	827	801	880	815	500	256	500	610	1	1	100000000	847	13.66	0.65	12	0.01	62.00	1302.00	1043	20231222	-18.79	684	20240909	23.83	1028	-17.61	20241216	684	23.83	20240909	1043	-18.79	20231222	684	23.83	20240909	0.84	N	033830	500	500 억	N	N	N	N
66	20241218	160420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	855	-30	5	-3.39	1744108576	1994273	253.40	885	905	840	1150	620	885	874.56	0	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	855	13.79	0.66	12	1.99	62.00	1302.00	1043	20231222	-18.02	684	20240909	25.00	1028	-16.83	20241216	684	25.00	20240909	1043	-18.02	20231222	684	25.00	20240909	0.74	N	033830	500	500 억	N	N	N	N
67	20241218	150421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	851	-34	5	-3.84	1705983259	1949535	247.72	885	905	840	1150	620	885	875.07	1588	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	851	13.73	0.65	12	1.95	62.00	1302.00	1043	20231222	-18.41	684	20240909	24.42	1028	-17.22	20241216	684	24.42	20240909	1043	-18.41	20231222	684	24.42	20240909	0.74	N	033830	500	500 억	N	N	N	N
68	20241218	140420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	859	-26	5	-2.94	1616648541	1844454	234.37	885	905	840	1150	620	885	876.49	2916	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	859	13.85	0.66	12	1.84	62.00	1302.00	1043	20231222	-17.64	684	20240909	25.58	1028	-16.44	20241216	684	25.58	20240909	1043	-17.64	20231222	684	25.58	20240909	0.74	N	033830	500	500 억	N	N	N	N
69	20241218	130421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-28	5	-3.16	1547696792	1763824	224.12	885	905	840	1150	620	885	877.47	238	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	857	13.82	0.66	12	1.76	62.00	1302.00	1043	20231222	-17.83	684	20240909	25.29	1028	-16.63	20241216	684	25.29	20240909	1043	-17.83	20231222	684	25.29	20240909	0.74	N	033830	500	500 억	N	N	N	N
70	20241218	120422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	884	-1	5	-0.11	1387105237	1577532	200.45	885	905	840	1150	620	885	879.29	0	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	884	14.26	0.68	12	1.58	62.00	1302.00	1043	20231222	-15.24	684	20240909	29.24	1028	-14.01	20241216	684	29.24	20240909	1043	-15.24	20231222	684	29.24	20240909	0.74	N	033830	500	500 억	N	N	N	N
71	20241218	110421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	882	-3	5	-0.34	487270370	561489	71.35	885	885	840	1150	620	885	867.82	0	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	882	14.23	0.68	12	0.56	62.00	1302.00	1043	20231222	-15.44	684	20240909	28.95	1028	-14.20	20241216	684	28.95	20240909	1043	-15.44	20231222	684	28.95	20240909	0.74	N	033830	500	500 억	N	N	N	N
72	20241218	100421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	847	-38	5	-4.29	192309125	223008	28.34	885	885	840	1150	620	885	862.34	38	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	847	13.66	0.65	12	0.22	62.00	1302.00	1043	20231222	-18.79	684	20240909	23.83	1028	-17.61	20241216	684	23.83	20240909	1043	-18.79	20231222	684	23.83	20240909	0.74	N	033830	500	500 억	N	N	N	N
73	20241218	090422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	879	-6	5	-0.68	11972981	13620	1.73	885	885	860	1150	620	885	879.07	0	969	927	893	851	817	910	834	500	265	500	630	1	1	100000000	879	14.18	0.68	12	0.01	62.00	1302.00	1043	20231222	-15.72	684	20240909	28.51	1028	-14.49	20241216	684	28.51	20240909	1043	-15.72	20231222	684	28.51	20240909	0.74	N	033830	500	500 억	N	N	N	N
74	20241217	160419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	885	-27	5	-2.96	698148354	786796	37.31	935	935	859	1185	639	912	887.32	-572	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	885	14.27	0.68	12	0.79	62.00	1302.00	1043	20231222	-15.15	684	20240909	29.39	1028	-13.91	20241216	684	29.39	20240909	1043	-15.15	20231222	684	29.39	20240909	0.72	N	033830	500	500 억	N	N	N	N
75	20241217	150420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	884	-28	5	-3.07	689626719	777133	36.85	935	935	859	1185	639	912	887.38	-572	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	884	14.26	0.68	12	0.78	62.00	1302.00	1043	20231222	-15.24	684	20240909	29.24	1028	-14.01	20241216	684	29.24	20240909	1043	-15.24	20231222	684	29.24	20240909	0.72	N	033830	500	500 억	N	N	N	N
76	20241217	140422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	868	-44	5	-4.82	663092795	746823	35.41	935	935	859	1185	639	912	887.87	-572	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	868	14.00	0.67	12	0.75	62.00	1302.00	1043	20231222	-16.78	684	20240909	26.90	1028	-15.56	20241216	684	26.90	20240909	1043	-16.78	20231222	684	26.90	20240909	0.72	N	033830	500	500 억	N	N	N	N
77	20241217	130412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	873	-39	5	-4.28	514697654	575794	27.30	935	935	870	1185	639	912	893.88	1236	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	873	14.08	0.67	12	0.58	62.00	1302.00	1043	20231222	-16.30	684	20240909	27.63	1028	-15.08	20241216	684	27.63	20240909	1043	-16.30	20231222	684	27.63	20240909	0.72	N	033830	500	500 억	N	N	N	N
78	20241217	120419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	889	-23	5	-2.52	376054249	417837	19.81	935	935	880	1185	639	912	899.99	464	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	889	14.34	0.68	12	0.42	62.00	1302.00	1043	20231222	-14.77	684	20240909	29.97	1028	-13.52	20241216	684	29.97	20240909	1043	-14.77	20231222	684	29.97	20240909	0.72	N	033830	500	500 억	N	N	N	N
79	20241217	110420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	892	-20	5	-2.19	274401507	302887	14.36	935	935	886	1185	639	912	905.94	464	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	892	14.39	0.69	12	0.30	62.00	1302.00	1043	20231222	-14.48	684	20240909	30.41	1028	-13.23	20241216	684	30.41	20240909	1043	-14.48	20231222	684	30.41	20240909	0.72	N	033830	500	500 억	N	N	N	N
80	20241217	100412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	906	-6	5	-0.66	175846832	192935	9.15	935	935	899	1185	639	912	911.43	464	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	906	14.61	0.70	12	0.19	62.00	1302.00	1043	20231222	-13.14	684	20240909	32.46	1028	-11.87	20241216	684	32.46	20240909	1043	-13.14	20231222	684	32.46	20240909	0.72	N	033830	500	500 억	N	N	N	N
81	20241217	090420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	919	7	2	0.77	41731133	45246	2.15	935	935	908	1185	639	912	922.43	-572	1074	992	946	864	818	970	842	500	273	500	650	1	1	100000000	919	14.82	0.71	12	0.05	62.00	1302.00	1043	20231222	-11.89	684	20240909	34.36	1028	-10.60	20241216	684	34.36	20240909	1043	-11.89	20231222	684	34.36	20240909	0.72	N	033830	500	500 억	N	N	N	N
82	20241216	160417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	912	-2	5	-0.22	2015586269	2106589	399.50	970	1028	900	1188	640	914	956.80	-969	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	912	14.71	0.70	12	2.11	62.00	1302.00	1043	20231222	-12.56	684	20240909	33.33	1028	-11.28	20241216	684	33.33	20240909	1043	-12.56	20231222	684	33.33	20240909	0.43	N	033830	500	500 억	N	N	N	N
83	20241216	150420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	905	-9	5	-0.98	1994364221	2083243	395.08	970	1028	900	1188	640	914	957.34	85	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	905	14.60	0.70	12	2.08	62.00	1302.00	1043	20231222	-13.23	684	20240909	32.31	1028	-11.96	20241216	684	32.31	20240909	1043	-13.23	20231222	684	32.31	20240909	0.43	N	033830	500	500 억	N	N	N	N
84	20241216	140419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	912	-2	5	-0.22	1874951786	1952366	370.26	970	1028	900	1188	640	914	960.35	85	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	912	14.71	0.70	12	1.95	62.00	1302.00	1043	20231222	-12.56	684	20240909	33.33	1028	-11.28	20241216	684	33.33	20240909	1043	-12.56	20231222	684	33.33	20240909	0.43	N	033830	500	500 억	N	N	N	N
85	20241216	130420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	913	-1	5	-0.11	1711342057	1772340	336.12	970	1028	907	1188	640	914	965.58	203	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	913	14.73	0.70	12	1.77	62.00	1302.00	1043	20231222	-12.46	684	20240909	33.48	1028	-11.19	20241216	684	33.48	20240909	1043	-12.46	20231222	684	33.48	20240909	0.43	N	033830	500	500 억	N	N	N	N
86	20241216	120420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	942	28	2	3.06	1564062935	1612960	305.89	970	1028	930	1188	640	914	969.68	1466	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	942	15.19	0.72	12	1.61	62.00	1302.00	1043	20231222	-9.68	684	20240909	37.72	1028	-8.37	20241216	684	37.72	20240909	1043	-9.68	20231222	684	37.72	20240909	0.43	N	033830	500	500 억	N	N	N	N
87	20241216	110419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	940	26	2	2.84	1478416798	1521604	288.56	970	1028	937	1188	640	914	971.62	1466	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	940	15.16	0.72	12	1.52	62.00	1302.00	1043	20231222	-9.88	684	20240909	37.43	1028	-8.56	20241216	684	37.43	20240909	1043	-9.88	20231222	684	37.43	20240909	0.43	N	033830	500	500 억	N	N	N	N
88	20241216	100420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	968	54	2	5.91	1190306094	1218185	231.02	970	1028	940	1188	640	914	977.11	1592	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	968	15.61	0.74	12	1.22	62.00	1302.00	1043	20231222	-7.19	684	20240909	41.52	1028	-5.84	20241216	684	41.52	20240909	1043	-7.19	20231222	684	41.52	20240909	0.43	N	033830	500	500 억	N	N	N	N
89	20241216	090420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	988	74	2	8.10	427879252	435089	82.51	970	1028	970	1188	640	914	983.43	223	972	942	911	881	850	958	897	500	274	500	650	1	1	100000000	988	15.94	0.76	12	0.44	62.00	1302.00	1043	20231222	-5.27	684	20240909	44.44	1028	-3.89	20241216	684	44.44	20240909	1043	-5.27	20231222	684	44.44	20240909	0.43	N	033830	500	500 억	N	N	N	N
90	20241213	160413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	914	-1	5	-0.11	470352110	525271	37.44	902	941	880	1189	641	915	895.45	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	914	14.74	0.70	12	0.53	62.00	1302.00	1043	20231222	-12.37	684	20240909	33.63	1017	-10.13	20240102	684	33.63	20240909	1043	-12.37	20231222	684	33.63	20240909	0.43	N	033830	500	500 억	N	N	N	N
91	20241213	150418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	901	-14	5	-1.53	436611071	488121	34.80	902	941	880	1189	641	915	894.47	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	901	14.53	0.69	12	0.49	62.00	1302.00	1043	20231222	-13.61	684	20240909	31.73	1017	-11.41	20240102	684	31.73	20240909	1043	-13.61	20231222	684	31.73	20240909	0.43	N	033830	500	500 억	N	N	N	N
92	20241213	140420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	901	-14	5	-1.53	409674183	458254	32.67	902	941	880	1189	641	915	893.99	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	901	14.53	0.69	12	0.46	62.00	1302.00	1043	20231222	-13.61	684	20240909	31.73	1017	-11.41	20240102	684	31.73	20240909	1043	-13.61	20231222	684	31.73	20240909	0.43	N	033830	500	500 억	N	N	N	N
93	20241213	130420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	-15	5	-1.64	392266733	438898	31.29	902	941	880	1189	641	915	893.75	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	900	14.52	0.69	12	0.44	62.00	1302.00	1043	20231222	-13.71	684	20240909	31.58	1017	-11.50	20240102	684	31.58	20240909	1043	-13.71	20231222	684	31.58	20240909	0.43	N	033830	500	500 억	N	N	N	N
94	20241213	120419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	894	-21	5	-2.30	359672453	402539	28.70	902	941	880	1189	641	915	893.51	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	894	14.42	0.69	12	0.40	62.00	1302.00	1043	20231222	-14.29	684	20240909	30.70	1017	-12.09	20240102	684	30.70	20240909	1043	-14.29	20231222	684	30.70	20240909	0.43	N	033830	500	500 억	N	N	N	N
95	20241213	110418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	890	-25	5	-2.73	343056990	383906	27.37	902	941	880	1189	641	915	893.60	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	890	14.35	0.68	12	0.38	62.00	1302.00	1043	20231222	-14.67	684	20240909	30.12	1017	-12.49	20240102	684	30.12	20240909	1043	-14.67	20231222	684	30.12	20240909	0.43	N	033830	500	500 억	N	N	N	N
96	20241213	100418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	883	-32	5	-3.50	262615780	292995	20.89	902	941	881	1189	641	915	896.31	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	883	14.24	0.68	12	0.29	62.00	1302.00	1043	20231222	-15.34	684	20240909	29.09	1017	-13.18	20240102	684	29.09	20240909	1043	-15.34	20231222	684	29.09	20240909	0.43	N	033830	500	500 억	N	N	N	N
97	20241213	090419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	914	-1	5	-0.11	44942954	48908	3.49	902	941	902	1189	641	915	918.93	0	1008	961	938	891	868	950	880	500	274	500	650	1	1	100000000	914	14.74	0.70	12	0.05	62.00	1302.00	1043	20231222	-12.37	684	20240909	33.63	1017	-10.13	20240102	684	33.63	20240909	1043	-12.37	20231222	684	33.63	20240909	0.43	N	033830	500	500 억	N	N	N	N
98	20241212	160424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	915	-26	5	-2.76	1323566213	1400730	81.98	946	985	915	1223	659	941	944.96	5	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	915	14.76	0.70	12	1.40	62.00	1302.00	1043	20231222	-12.27	684	20240909	33.77	1017	-10.03	20240102	684	33.77	20240909	1043	-12.27	20231222	684	33.77	20240909	0.36	N	033830	500	500 억	N	N	N	N
99	20241212	150417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	933	-8	5	-0.85	1292010778	1366394	79.97	946	985	918	1223	659	941	945.58	1281	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	933	15.05	0.72	12	1.37	62.00	1302.00	1043	20231222	-10.55	684	20240909	36.40	1017	-8.26	20240102	684	36.40	20240909	1043	-10.55	20231222	684	36.40	20240909	0.36	N	033830	500	500 억	N	N	N	N
100	20241212	140416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	934	-7	5	-0.74	1197494545	1264274	73.99	946	985	927	1223	659	941	947.21	1281	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	934	15.06	0.72	12	1.26	62.00	1302.00	1043	20231222	-10.45	684	20240909	36.55	1017	-8.16	20240102	684	36.55	20240909	1043	-10.45	20231222	684	36.55	20240909	0.36	N	033830	500	500 억	N	N	N	N
101	20241212	130415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	937	-4	5	-0.43	1121277166	1183027	69.24	946	985	927	1223	659	941	947.83	1690	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	937	15.11	0.72	12	1.18	62.00	1302.00	1043	20231222	-10.16	684	20240909	36.99	1017	-7.87	20240102	684	36.99	20240909	1043	-10.16	20231222	684	36.99	20240909	0.36	N	033830	500	500 억	N	N	N	N
102	20241212	120414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	945	4	2	0.43	948569714	999094	58.47	946	985	927	1223	659	941	949.47	1088	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	945	15.24	0.73	12	1.00	62.00	1302.00	1043	20231222	-9.40	684	20240909	38.16	1017	-7.08	20240102	684	38.16	20240909	1043	-9.40	20231222	684	38.16	20240909	0.36	N	033830	500	500 억	N	N	N	N
103	20241212	110414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	944	3	2	0.32	719930515	756712	44.29	946	985	927	1223	659	941	951.47	1088	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	944	15.23	0.73	12	0.76	62.00	1302.00	1043	20231222	-9.49	684	20240909	38.01	1017	-7.18	20240102	684	38.01	20240909	1043	-9.49	20231222	684	38.01	20240909	0.36	N	033830	500	500 억	N	N	N	N
104	20241212	100413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	945	4	2	0.43	512101674	536451	31.40	946	985	927	1223	659	941	954.75	1088	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	945	15.24	0.73	12	0.54	62.00	1302.00	1043	20231222	-9.40	684	20240909	38.16	1017	-7.08	20240102	684	38.16	20240909	1043	-9.40	20231222	684	38.16	20240909	0.36	N	033830	500	500 억	N	N	N	N
105	20241212	090416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	960	19	2	2.02	119718407	124516	7.29	946	985	942	1223	659	941	962.37	1088	968	954	937	923	906	961	930	500	282	500	670	1	1	100000000	960	15.48	0.74	12	0.12	62.00	1302.00	1043	20231222	-7.96	684	20240909	40.35	1017	-5.60	20240102	684	40.35	20240909	1043	-7.96	20231222	684	40.35	20240909	0.36	N	033830	500	500 억	N	N	N	N
106	20241211	160413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	941	26	2	2.84	655547652	702926	96.60	940	951	920	1189	641	915	932.45	0	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	941	15.18	0.72	12	0.70	62.00	1302.00	1043	20231204	-9.78	684	20240909	37.57	1017	-7.47	20240102	684	37.57	20240909	1043	-9.78	20231222	684	37.57	20240909	0.37	N	033830	500	500 억	N	N	N	N
107	20241211	150320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	932	17	2	1.86	571566760	613174	84.27	940	951	920	1189	641	915	932.14	0	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	932	15.03	0.72	12	0.61	62.00	1302.00	1043	20231204	-10.64	684	20240909	36.26	1017	-8.36	20240102	684	36.26	20240909	1043	-10.64	20231222	684	36.26	20240909	0.37	N	033830	500	500 억	N	N	N	N
108	20241211	140416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	932	17	2	1.86	536105100	575093	79.03	940	951	920	1189	641	915	932.21	0	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	932	15.03	0.72	12	0.58	62.00	1302.00	1043	20231204	-10.64	684	20240909	36.26	1017	-8.36	20240102	684	36.26	20240909	1043	-10.64	20231222	684	36.26	20240909	0.37	N	033830	500	500 억	N	N	N	N
109	20241211	130417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	929	14	2	1.53	480100107	515091	70.79	940	951	920	1189	641	915	932.07	0	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	929	14.98	0.71	12	0.52	62.00	1302.00	1043	20231204	-10.93	684	20240909	35.82	1017	-8.65	20240102	684	35.82	20240909	1043	-10.93	20231222	684	35.82	20240909	0.37	N	033830	500	500 억	N	N	N	N
110	20241211	120418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	926	11	2	1.20	393114800	421877	57.98	940	951	920	1189	641	915	931.82	2557	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	926	14.94	0.71	12	0.42	62.00	1302.00	1043	20231204	-11.22	684	20240909	35.38	1017	-8.95	20240102	684	35.38	20240909	1043	-11.22	20231222	684	35.38	20240909	0.37	N	033830	500	500 억	N	N	N	N
111	20241211	110415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	939	24	2	2.62	308858870	331160	45.51	940	951	920	1189	641	915	932.66	1271	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	939	15.15	0.72	12	0.33	62.00	1302.00	1043	20231204	-9.97	684	20240909	37.28	1017	-7.67	20240102	684	37.28	20240909	1043	-9.97	20231222	684	37.28	20240909	0.37	N	033830	500	500 억	N	N	N	N
112	20241211	100416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	928	13	2	1.42	156894394	169110	23.24	940	940	920	1189	641	915	927.77	0	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	928	14.97	0.71	12	0.17	62.00	1302.00	1043	20231204	-11.03	684	20240909	35.67	1017	-8.75	20240102	684	35.67	20240909	1043	-11.03	20231222	684	35.67	20240909	0.37	N	033830	500	500 억	N	N	N	N
113	20241211	090418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	922	7	2	0.77	8883760	9541	1.31	940	940	920	1189	641	915	931.11	117	972	943	921	892	870	932	881	500	274	500	650	1	1	100000000	922	14.87	0.71	12	0.01	62.00	1302.00	1043	20231204	-11.60	684	20240909	34.80	1017	-9.34	20240102	684	34.80	20240909	1043	-11.60	20231222	684	34.80	20240909	0.37	N	033830	500	500 억	N	N	N	N
114	20241210	160414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	915	-18	5	-1.93	667997291	725979	47.44	932	950	899	1212	654	933	920.13	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	915	14.76	0.70	12	0.73	62.00	1302.00	1060	20231201	-13.68	684	20240909	33.77	1017	-10.03	20240102	684	33.77	20240909	1043	-12.27	20231222	684	33.77	20240909	0.38	N	033830	500	500 억	N	N	N	N
115	20241210	150415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	905	-28	5	-3.00	652208953	708589	46.30	932	950	899	1212	654	933	920.43	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	905	14.60	0.70	12	0.71	62.00	1302.00	1060	20231201	-14.62	684	20240909	32.31	1017	-11.01	20240102	684	32.31	20240909	1043	-13.23	20231222	684	32.31	20240909	0.38	N	033830	500	500 억	N	N	N	N
116	20241210	140414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	909	-24	5	-2.57	617841048	670516	43.81	932	950	899	1212	654	933	921.44	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	909	14.66	0.70	12	0.67	62.00	1302.00	1060	20231201	-14.25	684	20240909	32.89	1017	-10.62	20240102	684	32.89	20240909	1043	-12.85	20231222	684	32.89	20240909	0.38	N	033830	500	500 억	N	N	N	N
117	20241210	130413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	918	-15	5	-1.61	544348775	589676	38.53	932	950	899	1212	654	933	923.13	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	918	14.81	0.71	12	0.59	62.00	1302.00	1060	20231201	-13.40	684	20240909	34.21	1017	-9.73	20240102	684	34.21	20240909	1043	-11.98	20231222	684	34.21	20240909	0.38	N	033830	500	500 억	N	N	N	N
118	20241210	120413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	937	4	2	0.43	490253769	531074	34.70	932	950	899	1212	654	933	923.14	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	937	15.11	0.72	12	0.53	62.00	1302.00	1060	20231201	-11.60	684	20240909	36.99	1017	-7.87	20240102	684	36.99	20240909	1043	-10.16	20231222	684	36.99	20240909	0.38	N	033830	500	500 억	N	N	N	N
119	20241210	110413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	922	-11	5	-1.18	347585830	378489	24.73	932	950	899	1212	654	933	918.35	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	922	14.87	0.71	12	0.38	62.00	1302.00	1060	20231201	-13.02	684	20240909	34.80	1017	-9.34	20240102	684	34.80	20240909	1043	-11.60	20231222	684	34.80	20240909	0.38	N	033830	500	500 억	N	N	N	N
120	20241210	100413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	929	-4	5	-0.43	304855459	332310	21.71	932	950	899	1212	654	933	917.38	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	929	14.98	0.71	12	0.33	62.00	1302.00	1060	20231201	-12.36	684	20240909	35.82	1017	-8.65	20240102	684	35.82	20240909	1043	-10.93	20231222	684	35.82	20240909	0.38	N	033830	500	500 억	N	N	N	N
121	20241210	090416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	933	0	3	0.00	49475748	52623	3.44	932	950	932	1212	654	933	940.19	0	1010	971	931	892	852	991	912	500	279	500	670	1	1	100000000	933	15.05	0.72	12	0.05	62.00	1302.00	1060	20231201	-11.98	684	20240909	36.40	1017	-8.26	20240102	684	36.40	20240909	1043	-10.55	20231222	684	36.40	20240909	0.38	N	033830	500	500 억	N	N	N	N
122	20241209	160411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	933	61	2	7.00	1412668015	1521604	198.22	918	970	891	1133	611	872	928.45	-1309	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	933	15.05	0.72	12	1.52	62.00	1302.00	1060	20231201	-11.98	684	20240909	36.40	1017	-8.26	20240102	684	36.40	20240909	1043	-10.55	20231222	684	36.40	20240909	0.41	N	033830	500	500 억	N	N	N	N
123	20241209	150414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	928	56	2	6.42	1292665471	1393385	181.51	918	970	891	1133	611	872	927.81	-1309	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	928	14.97	0.71	12	1.39	62.00	1302.00	1060	20231201	-12.45	684	20240909	35.67	1017	-8.75	20240102	684	35.67	20240909	1043	-11.03	20231222	684	35.67	20240909	0.41	N	033830	500	500 억	N	N	N	N
124	20241209	140413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	912	40	2	4.59	1171668822	1260980	164.26	918	970	891	1133	611	872	929.28	495	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	912	14.71	0.70	12	1.26	62.00	1302.00	1060	20231201	-13.96	684	20240909	33.33	1017	-10.32	20240102	684	33.33	20240909	1043	-12.56	20231222	684	33.33	20240909	0.41	N	033830	500	500 억	N	N	N	N
125	20241209	130414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	920	48	2	5.50	1076333076	1156136	150.61	918	970	891	1133	611	872	931.09	-1309	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	920	14.84	0.71	12	1.16	62.00	1302.00	1060	20231201	-13.21	684	20240909	34.50	1017	-9.54	20240102	684	34.50	20240909	1043	-11.79	20231222	684	34.50	20240909	0.41	N	033830	500	500 억	N	N	N	N
126	20241209	120413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	915	43	2	4.93	1030647724	1106008	144.08	918	970	891	1133	611	872	931.99	-1309	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	915	14.76	0.70	12	1.11	62.00	1302.00	1060	20231201	-13.68	684	20240909	33.77	1017	-10.03	20240102	684	33.77	20240909	1043	-12.27	20231222	684	33.77	20240909	0.41	N	033830	500	500 억	N	N	N	N
127	20241209	110414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	958	86	2	9.86	820767514	879675	114.59	918	970	891	1133	611	872	933.19	-1309	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	958	15.45	0.74	12	0.88	62.00	1302.00	1060	20231201	-9.62	684	20240909	40.06	1017	-5.80	20240102	684	40.06	20240909	1043	-8.15	20231222	684	40.06	20240909	0.41	N	033830	500	500 억	N	N	N	N
128	20241209	100413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	912	40	2	4.59	379496759	411284	53.58	918	959	891	1133	611	872	922.99	-1309	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	912	14.71	0.70	12	0.41	62.00	1302.00	1060	20231201	-13.96	684	20240909	33.33	1017	-10.32	20240102	684	33.33	20240909	1043	-12.56	20231222	684	33.33	20240909	0.41	N	033830	500	500 억	N	N	N	N
129	20241209	090411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	910	38	2	4.36	105103667	113242	14.75	918	959	891	1133	611	872	929.28	-563	944	908	864	828	784	926	846	500	261	500	620	1	1	100000000	910	14.68	0.70	12	0.11	62.00	1302.00	1060	20231201	-14.15	684	20240909	33.04	1017	-10.52	20240102	684	33.04	20240909	1043	-12.75	20231222	684	33.04	20240909	0.41	N	033830	500	500 억	N	N	N	N
130	20241206	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	872	50	2	6.08	666342459	763335	523.29	820	900	820	1068	576	822	872.94	411	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	872	14.06	0.67	12	0.76	62.00	1302.00	1060	20231201	-17.74	684	20240909	27.49	1017	-14.26	20240102	684	27.49	20240909	1043	-16.40	20231222	684	27.49	20240909	0.39	N	033830	500	500 억	N	N	N	N
131	20241206	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	863	41	2	4.99	654416850	749557	513.85	820	900	820	1068	576	822	873.07	-152	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	863	13.92	0.66	12	0.75	62.00	1302.00	1060	20231201	-18.58	684	20240909	26.17	1017	-15.14	20240102	684	26.17	20240909	1043	-17.26	20231222	684	26.17	20240909	0.39	N	033830	500	500 억	N	N	N	N
132	20241206	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	871	49	2	5.96	628444456	719865	493.49	820	900	820	1068	576	822	873.00	-152	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	871	14.05	0.67	12	0.72	62.00	1302.00	1060	20231201	-17.83	684	20240909	27.34	1017	-14.36	20240102	684	27.34	20240909	1043	-16.49	20231222	684	27.34	20240909	0.39	N	033830	500	500 억	N	N	N	N
133	20241206	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	861	39	2	4.74	612648177	701585	480.96	820	900	820	1068	576	822	873.23	-152	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	861	13.89	0.66	12	0.70	62.00	1302.00	1060	20231201	-18.77	684	20240909	25.88	1017	-15.34	20240102	684	25.88	20240909	1043	-17.45	20231222	684	25.88	20240909	0.39	N	033830	500	500 억	N	N	N	N
134	20241206	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	860	38	2	4.62	565035614	647117	443.62	820	900	820	1068	576	822	873.16	-152	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	860	13.87	0.66	12	0.65	62.00	1302.00	1060	20231201	-18.87	684	20240909	25.73	1017	-15.44	20240102	684	25.73	20240909	1043	-17.55	20231222	684	25.73	20240909	0.39	N	033830	500	500 억	N	N	N	N
135	20241206	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	870	48	2	5.84	406902699	468149	320.93	820	881	820	1068	576	822	869.17	-151	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	870	14.03	0.67	12	0.47	62.00	1302.00	1060	20231201	-17.92	684	20240909	27.19	1017	-14.45	20240102	684	27.19	20240909	1043	-16.59	20231222	684	27.19	20240909	0.39	N	033830	500	500 억	N	N	N	N
136	20241206	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	866	44	2	5.35	190453178	219575	150.53	820	881	820	1068	576	822	867.37	-152	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	866	13.97	0.67	12	0.22	62.00	1302.00	1060	20231201	-18.30	684	20240909	26.61	1017	-14.85	20240102	684	26.61	20240909	1043	-16.97	20231222	684	26.61	20240909	0.39	N	033830	500	500 억	N	N	N	N
137	20241206	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	855	33	2	4.01	2338984	2774	1.90	820	857	820	1068	576	822	843.22	-133	878	850	828	800	778	839	789	500	246	500	590	1	1	100000000	855	13.79	0.66	12	0.00	62.00	1302.00	1060	20231201	-19.34	684	20240909	25.00	1017	-15.93	20240102	684	25.00	20240909	1043	-18.02	20231222	684	25.00	20240909	0.39	N	033830	500	500 억	N	N	N	N
138	20241205	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-36	5	-4.20	118269217	144781	26.88	849	856	806	1115	601	858	816.88	-576	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	822	13.26	0.63	12	0.14	62.00	1302.00	1060	20231201	-22.45	684	20240909	20.18	1017	-19.17	20240102	684	20.18	20240909	1043	-21.19	20231222	684	20.18	20240909	0.40	N	033830	500	500 억	N	N	N	N
139	20241205	150406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	815	-43	5	-5.01	92338297	112957	20.97	849	856	806	1115	601	858	817.46	-576	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	815	13.15	0.63	12	0.11	62.00	1302.00	1060	20231201	-23.11	684	20240909	19.15	1017	-19.86	20240102	684	19.15	20240909	1043	-21.86	20231222	684	19.15	20240909	0.40	N	033830	500	500 억	N	N	N	N
140	20241205	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-28	5	-3.26	83641567	102326	19.00	849	856	806	1115	601	858	817.40	-576	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	830	13.39	0.64	12	0.10	62.00	1302.00	1060	20231201	-21.70	684	20240909	21.35	1017	-18.39	20240102	684	21.35	20240909	1043	-20.42	20231222	684	21.35	20240909	0.40	N	033830	500	500 억	N	N	N	N
141	20241205	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	-34	5	-3.96	76641886	93729	17.40	849	856	806	1115	601	858	817.70	1848	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	824	13.29	0.63	12	0.09	62.00	1302.00	1060	20231201	-22.26	684	20240909	20.47	1017	-18.98	20240102	684	20.47	20240909	1043	-21.00	20231222	684	20.47	20240909	0.40	N	033830	500	500 억	N	N	N	N
142	20241205	120406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	-30	5	-3.50	73451710	89890	16.69	849	856	806	1115	601	858	817.13	3952	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	828	13.35	0.64	12	0.09	62.00	1302.00	1060	20231201	-21.89	684	20240909	21.05	1017	-18.58	20240102	684	21.05	20240909	1043	-20.61	20231222	684	21.05	20240909	0.40	N	033830	500	500 억	N	N	N	N
143	20241205	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	816	-42	5	-4.90	63448324	77623	14.41	849	856	806	1115	601	858	817.39	3952	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	816	13.16	0.63	12	0.08	62.00	1302.00	1060	20231201	-23.02	684	20240909	19.30	1017	-19.76	20240102	684	19.30	20240909	1043	-21.76	20231222	684	19.30	20240909	0.40	N	033830	500	500 억	N	N	N	N
144	20241205	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	811	-47	5	-5.48	47593812	58170	10.80	849	856	806	1115	601	858	818.18	3952	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	811	13.08	0.62	12	0.06	62.00	1302.00	1060	20231201	-23.49	684	20240909	18.57	1017	-20.26	20240102	684	18.57	20240909	1043	-22.24	20231222	684	18.57	20240909	0.40	N	033830	500	500 억	N	N	N	N
145	20241205	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	-19	5	-2.21	6626993	8039	1.49	849	856	806	1115	601	858	824.36	2498	977	917	835	775	693	947	805	500	257	500	610	1	1	100000000	839	13.53	0.64	12	0.01	62.00	1302.00	1060	20231201	-20.85	684	20240909	22.66	1017	-17.50	20240102	684	22.66	20240909	1043	-19.56	20231222	684	22.66	20240909	0.40	N	033830	500	500 억	N	N	N	N
146	20241204	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	858	56	2	6.98	455123605	536752	497.70	781	895	753	1042	562	802	847.80	413	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	858	13.84	0.66	12	0.54	62.00	1302.00	1060	20231201	-19.06	684	20240909	25.44	1017	-15.63	20240102	684	25.44	20240909	1043	-17.74	20231204	684	25.44	20240909	0.40	N	033830	500	500 억	N	N	N	N
147	20241204	150359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	855	53	2	6.61	425769883	502808	466.23	781	895	753	1042	562	802	846.78	-163	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	855	13.79	0.66	12	0.50	62.00	1302.00	1060	20231201	-19.34	684	20240909	25.00	1017	-15.93	20240102	684	25.00	20240909	1043	-18.02	20231204	684	25.00	20240909	0.40	N	033830	500	500 억	N	N	N	N
148	20241204	140358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	30	2	3.74	335977283	395306	366.55	781	895	753	1042	562	802	849.92	-163	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	832	13.42	0.64	12	0.40	62.00	1302.00	1060	20231201	-21.51	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1043	-20.23	20231204	684	21.64	20240909	0.40	N	033830	500	500 억	N	N	N	N
149	20241204	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	852	50	2	6.23	320820485	377173	349.73	781	895	753	1042	562	802	850.59	-163	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	852	13.74	0.65	12	0.38	62.00	1302.00	1060	20231201	-19.62	684	20240909	24.56	1017	-16.22	20240102	684	24.56	20240909	1043	-18.31	20231204	684	24.56	20240909	0.40	N	033830	500	500 억	N	N	N	N
150	20241204	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	35	2	4.36	276051816	324783	301.15	781	895	753	1042	562	802	849.96	-163	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	837	13.50	0.64	12	0.32	62.00	1302.00	1060	20231201	-21.04	684	20240909	22.37	1017	-17.70	20240102	684	22.37	20240909	1043	-19.75	20231204	684	22.37	20240909	0.40	N	033830	500	500 억	N	N	N	N
151	20241204	110351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	845	43	2	5.36	201438256	235502	218.37	781	895	753	1042	562	802	855.36	-163	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	845	13.63	0.65	12	0.24	62.00	1302.00	1060	20231201	-20.28	684	20240909	23.54	1017	-16.91	20240102	684	23.54	20240909	1043	-18.98	20231204	684	23.54	20240909	0.40	N	033830	500	500 억	N	N	N	N
152	20241204	100350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	30	2	3.74	136981975	158218	146.71	781	895	753	1042	562	802	865.78	-163	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	832	13.42	0.64	12	0.16	62.00	1302.00	1060	20231201	-21.51	684	20240909	21.64	1017	-18.19	20240102	684	21.64	20240909	1043	-20.23	20231204	684	21.64	20240909	0.40	N	033830	500	500 억	N	N	N	N
153	20241204	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	0	3	0.00	4291576	5473	5.07	781	802	781	1042	562	802	784.14	-88	845	823	795	773	745	834	784	500	240	500	570	1	1	100000000	802	12.94	0.62	12	0.01	62.00	1302.00	1060	20231201	-24.34	684	20240909	17.25	1017	-21.14	20240102	684	17.25	20240909	1043	-23.11	20231204	684	17.25	20240909	0.40	N	033830	500	500 억	N	N	N	N
154	20241203	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	802	-6	5	-0.74	84661278	107696	249.16	799	817	767	1050	566	808	786.11	15	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	802	12.94	0.62	12	0.11	62.00	1302.00	1060	20231124	-24.34	684	20240909	17.25	1017	-21.14	20240102	684	17.25	20240909	1043	-23.11	20231204	684	17.25	20240909	0.40	N	033830	500	500 억	N	N	N	N
155	20241203	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	-8	5	-0.99	79670816	101438	234.68	799	817	767	1050	566	808	785.41	15	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	800	12.90	0.61	12	0.10	62.00	1302.00	1060	20231124	-24.53	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1043	-23.30	20231204	684	16.96	20240909	0.40	N	033830	500	500 억	N	N	N	N
156	20241203	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	-14	5	-1.73	73558590	93717	216.82	799	817	767	1050	566	808	784.90	1465	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	794	12.81	0.61	12	0.09	62.00	1302.00	1060	20231124	-25.09	684	20240909	16.08	1017	-21.93	20240102	684	16.08	20240909	1043	-23.87	20231204	684	16.08	20240909	0.40	N	033830	500	500 억	N	N	N	N
157	20241203	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	795	-13	5	-1.61	73514071	93661	216.69	799	817	767	1050	566	808	784.90	1520	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	795	12.82	0.61	12	0.09	62.00	1302.00	1060	20231124	-25.00	684	20240909	16.23	1017	-21.83	20240102	684	16.23	20240909	1043	-23.78	20231204	684	16.23	20240909	0.40	N	033830	500	500 억	N	N	N	N
158	20241203	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	779	-29	5	-3.59	26419087	33391	77.25	799	817	772	1050	566	808	791.20	6104	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	779	12.56	0.60	12	0.03	62.00	1302.00	1060	20231124	-26.51	684	20240909	13.89	1017	-23.40	20240102	684	13.89	20240909	1043	-25.31	20231204	684	13.89	20240909	0.40	N	033830	500	500 억	N	N	N	N
159	20241203	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-1	5	-0.12	4841523	6027	13.94	799	817	781	1050	566	808	803.31	5	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	807	13.02	0.62	12	0.01	62.00	1302.00	1060	20231124	-23.87	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1043	-22.63	20231204	684	17.98	20240909	0.40	N	033830	500	500 억	N	N	N	N
160	20241203	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-1	5	-0.12	2756318	3423	7.92	799	817	781	1050	566	808	805.23	5	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	807	13.02	0.62	12	0.00	62.00	1302.00	1060	20231124	-23.87	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1043	-22.63	20231204	684	17.98	20240909	0.40	N	033830	500	500 억	N	N	N	N
161	20241203	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	816	8	2	0.99	1032723	1278	2.96	799	817	799	1050	566	808	808.08	104	824	815	805	796	786	811	792	500	242	500	580	1	1	100000000	816	13.16	0.63	12	0.00	62.00	1302.00	1060	20231124	-23.02	684	20240909	19.30	1017	-19.76	20240102	684	19.30	20240909	1043	-21.76	20231204	684	19.30	20240909	0.40	N	033830	500	500 억	N	N	N	N
162	20241202	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	0	3	0.00	34460662	43110	622.26	811	814	795	1050	566	808	799.37	1	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	808	13.03	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.19	684	20240909	18.13	1017	-20.55	20240102	684	18.13	20240909	1043	-22.53	20231204	684	18.13	20240909	0.40	N	033830	500	500 억	N	N	N	N
163	20241202	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	0	3	0.00	33109058	41437	598.11	811	814	795	1050	566	808	799.02	1	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	808	13.03	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.19	684	20240909	18.13	1017	-20.55	20240102	684	18.13	20240909	1043	-22.53	20231204	684	18.13	20240909	0.40	N	033830	500	500 억	N	N	N	N
164	20241202	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	0	3	0.00	27082035	33874	488.94	811	814	795	1050	566	808	799.49	1	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	808	13.03	0.62	12	0.03	62.00	1302.00	1080	20231123	-25.19	684	20240909	18.13	1017	-20.55	20240102	684	18.13	20240909	1043	-22.53	20231204	684	18.13	20240909	0.40	N	033830	500	500 억	N	N	N	N
165	20241202	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	-8	5	-0.99	26738206	33446	482.77	811	814	795	1050	566	808	799.44	1	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	800	12.90	0.61	12	0.03	62.00	1302.00	1080	20231123	-25.93	684	20240909	16.96	1017	-21.34	20240102	684	16.96	20240909	1043	-23.30	20231204	684	16.96	20240909	0.40	N	033830	500	500 억	N	N	N	N
166	20241202	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	-12	5	-1.49	20396703	25493	367.97	811	814	795	1050	566	808	800.09	1	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	796	12.84	0.61	12	0.03	62.00	1302.00	1080	20231123	-26.30	684	20240909	16.37	1017	-21.73	20240102	684	16.37	20240909	1043	-23.68	20231204	684	16.37	20240909	0.40	N	033830	500	500 억	N	N	N	N
167	20241202	110359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-7	5	-0.87	2213887	2754	39.75	811	814	799	1050	566	808	803.88	1	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	801	12.92	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.83	684	20240909	17.11	1017	-21.24	20240102	684	17.11	20240909	1043	-23.20	20231204	684	17.11	20240909	0.40	N	033830	500	500 억	N	N	N	N
168	20241202	100356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	-1	5	-0.12	360071	444	6.41	811	814	807	1050	566	808	810.97	0	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	807	13.02	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.28	684	20240909	17.98	1017	-20.65	20240102	684	17.98	20240909	1043	-22.63	20231204	684	17.98	20240909	0.40	N	033830	500	500 억	N	N	N	N
169	20241202	090357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	814	6	2	0.74	171566	211	3.05	811	814	811	1050	566	808	813.11	0	838	823	814	799	790	818	794	500	242	500	580	1	1	100000000	814	13.13	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.63	684	20240909	19.01	1017	-19.96	20240102	684	19.01	20240909	1043	-21.96	20231204	684	19.01	20240909	0.40	N	033830	500	500 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History