KissMeData/035620/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	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	160442	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
3	20241231	150443	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
4	20241231	140442	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
5	20241231	130442	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
6	20241231	120442	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
7	20241231	110441	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
8	20241231	100435	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
9	20241231	090442	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	25105587	62029	29.83	413	420	400	527	285	406	404.65	0.52	-220	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	385990	N	N	N	N
10	20241230	160440	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	416	10	2	2.46	24891347	61514	29.58	413	420	400	527	285	406	404.65	0.52	0	-220	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	310	-2.32	0.42	12	0.08	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
11	20241230	150443	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	411	5	2	1.23	24389953	60288	28.99	413	420	400	527	285	406	404.56	0.52	0	-61	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	306	-2.30	0.41	12	0.08	-179.00	992.00	848	20240103	-51.53	343	20241209	19.83	848	-51.53	20240103	343	19.83	20241209	848	-51.53	20240103	343	19.83	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
12	20241230	140441	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	410	4	2	0.99	18472283	45643	21.95	413	420	400	527	285	406	404.71	0.52	0	187	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	305	-2.29	0.41	12	0.06	-179.00	992.00	848	20240103	-51.65	343	20241209	19.53	848	-51.65	20240103	343	19.53	20241209	848	-51.65	20240103	343	19.53	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
13	20241230	130442	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	408	2	2	0.49	4913739	12022	5.78	413	420	406	527	285	406	408.73	0.52	0	3842	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	304	-2.28	0.41	12	0.02	-179.00	992.00	848	20240103	-51.89	343	20241209	18.95	848	-51.89	20240103	343	18.95	20241209	848	-51.89	20240103	343	18.95	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
14	20241230	120439	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	412	6	2	1.48	4287534	10505	5.05	413	420	406	527	285	406	408.14	0.52	0	3662	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	307	-2.30	0.42	12	0.01	-179.00	992.00	848	20240103	-51.42	343	20241209	20.12	848	-51.42	20240103	343	20.12	20241209	848	-51.42	20240103	343	20.12	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
15	20241230	110441	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	413	7	2	1.72	4149843	10169	4.89	413	420	406	527	285	406	408.09	0.52	0	3593	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	307	-2.31	0.42	12	0.01	-179.00	992.00	848	20240103	-51.30	343	20241209	20.41	848	-51.30	20240103	343	20.41	20241209	848	-51.30	20240103	343	20.41	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
16	20241230	100441	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	415	9	2	2.22	3677062	9011	4.33	413	420	406	527	285	406	408.06	0.52	0	3609	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	309	-2.32	0.42	12	0.01	-179.00	992.00	848	20240103	-51.06	343	20241209	20.99	848	-51.06	20240103	343	20.99	20241209	848	-51.06	20240103	343	20.99	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
17	20241230	090442	57	100.00	KOSDAQ		오락·문화	N	N	N	N	N	406	0	3	0.00	295664	716	0.34	413	420	406	527	285	406	412.94	0.52	0	-3	452	428	411	387	370	420	379	372	121	500	280	1	1	74439675	302	-2.27	0.41	12	0.00	-179.00	992.00	848	20240103	-52.12	343	20241209	18.37	848	-52.12	20240103	343	18.37	20241209	848	-52.12	20240103	343	18.37	20241209	0.01	N	035620	500	372 억	386210	N	N	N	N
18	20241227	160439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	406	-17	5	-4.02	83419927	207333	194.15	423	435	394	549	297	423	402.35	0.52	0	883	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	302	-2.27	0.41	12	0.28	-179.00	992.00	848	20240103	-52.12	343	20241209	18.37	848	-52.12	20240103	343	18.37	20241209	848	-52.12	20240103	343	18.37	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
19	20241227	150439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	404	-19	5	-4.49	76340079	189857	177.78	423	435	394	549	297	423	402.09	0.52	0	1053	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	301	-2.26	0.41	12	0.26	-179.00	992.00	848	20240103	-52.36	343	20241209	17.78	848	-52.36	20240103	343	17.78	20241209	848	-52.36	20240103	343	17.78	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
20	20241227	140442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	400	-23	5	-5.44	73584061	182981	171.34	423	435	394	549	297	423	402.14	0.52	0	1172	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	298	-2.23	0.40	12	0.25	-179.00	992.00	848	20240103	-52.83	343	20241209	16.62	848	-52.83	20240103	343	16.62	20241209	848	-52.83	20240103	343	16.62	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
21	20241227	130440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	397	-26	5	-6.15	68329892	169739	158.95	423	435	397	549	297	423	402.56	0.52	0	1239	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	296	-2.22	0.40	12	0.23	-179.00	992.00	848	20240103	-53.18	343	20241209	15.74	848	-53.18	20240103	343	15.74	20241209	848	-53.18	20240103	343	15.74	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
22	20241227	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	400	-23	5	-5.44	57238677	141894	132.87	423	435	398	549	297	423	403.39	0.52	0	1853	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	298	-2.23	0.40	12	0.19	-179.00	992.00	848	20240103	-52.83	343	20241209	16.62	848	-52.83	20240103	343	16.62	20241209	848	-52.83	20240103	343	16.62	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
23	20241227	110439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	404	-19	5	-4.49	55972248	138737	129.91	423	435	400	549	297	423	403.44	0.52	0	2320	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	301	-2.26	0.41	12	0.19	-179.00	992.00	848	20240103	-52.36	343	20241209	17.78	848	-52.36	20240103	343	17.78	20241209	848	-52.36	20240103	343	17.78	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
24	20241227	100439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	407	-16	5	-3.78	21251582	52125	48.81	423	435	400	549	297	423	407.70	0.52	0	2221	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	303	-2.27	0.41	12	0.07	-179.00	992.00	848	20240103	-52.00	343	20241209	18.66	848	-52.00	20240103	343	18.66	20241209	848	-52.00	20240103	343	18.66	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
25	20241227	090442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	-8	5	-1.89	2482408	5878	5.50	423	435	415	549	297	423	422.32	0.52	0	383	459	441	432	414	405	436	409	372	126	500	290	1	1	74439675	309	-2.32	0.42	12	0.01	-179.00	992.00	848	20240103	-51.06	343	20241209	20.99	848	-51.06	20240103	343	20.99	20241209	848	-51.06	20240103	343	20.99	20241209	0.01	N	035620	500	372 억	385327	N	N	N	N
26	20241226	160439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	423	-23	5	-5.16	45371472	104899	521.19	441	450	423	579	313	446	432.64	0.55	0	-23196	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	315	-2.36	0.43	12	0.14	-179.00	992.00	848	20240103	-50.12	343	20241209	23.32	848	-50.12	20240103	343	23.32	20241209	848	-50.12	20240103	343	23.32	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
27	20241226	150436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	433	-13	5	-2.91	35163687	80960	402.25	441	450	427	579	313	446	434.33	0.55	0	-22483	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	322	-2.42	0.44	12	0.11	-179.00	992.00	848	20240103	-48.94	343	20241209	26.24	848	-48.94	20240103	343	26.24	20241209	848	-48.94	20240103	343	26.24	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
28	20241226	140436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	436	-10	5	-2.24	25975681	59627	296.25	441	450	434	579	313	446	435.64	0.55	0	-14323	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	325	-2.44	0.44	12	0.08	-179.00	992.00	848	20240103	-48.58	343	20241209	27.11	848	-48.58	20240103	343	27.11	20241209	848	-48.58	20240103	343	27.11	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
29	20241226	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	436	-10	5	-2.24	17800485	40811	202.77	441	450	434	579	313	446	436.17	0.55	0	1778	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	325	-2.44	0.44	12	0.05	-179.00	992.00	848	20240103	-48.58	343	20241209	27.11	848	-48.58	20240103	343	27.11	20241209	848	-48.58	20240103	343	27.11	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
30	20241226	120436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	437	-9	5	-2.02	16807918	38527	191.42	441	450	434	579	313	446	436.26	0.55	0	2004	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	325	-2.44	0.44	12	0.05	-179.00	992.00	848	20240103	-48.47	343	20241209	27.41	848	-48.47	20240103	343	27.41	20241209	848	-48.47	20240103	343	27.41	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
31	20241226	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	435	-11	5	-2.47	10581068	24212	120.30	441	450	435	579	313	446	437.02	0.55	0	2175	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	324	-2.43	0.44	12	0.03	-179.00	992.00	848	20240103	-48.70	343	20241209	26.82	848	-48.70	20240103	343	26.82	20241209	848	-48.70	20240103	343	26.82	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
32	20241226	100437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	437	-9	5	-2.02	2857785	6498	32.28	441	450	437	579	313	446	439.79	0.55	0	2316	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	325	-2.44	0.44	12	0.01	-179.00	992.00	848	20240103	-48.47	343	20241209	27.41	848	-48.47	20240103	343	27.41	20241209	848	-48.47	20240103	343	27.41	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
33	20241226	090436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	449	3	2	0.67	556167	1261	6.27	441	450	441	579	313	446	441.05	0.55	0	279	464	454	442	432	420	460	438	372	133	500	310	1	1	74439675	334	-2.51	0.45	12	0.00	-179.00	992.00	848	20240103	-47.05	343	20241209	30.90	848	-47.05	20240103	343	30.90	20241209	848	-47.05	20240103	343	30.90	20241209	0.01	N	035620	500	372 억	408523	N	N	N	N
34	20241224	160436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	446	2	2	0.45	8428096	19017	16.21	439	452	430	577	311	444	443.19	0.55	0	-476	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	332	-2.49	0.45	12	0.03	-179.00	992.00	848	20240103	-47.41	343	20241209	30.03	848	-47.41	20240103	343	30.03	20241209	848	-47.41	20240103	343	30.03	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
35	20241224	150436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	442	-2	5	-0.45	7009533	15797	13.46	439	452	430	577	311	444	443.73	0.55	0	-506	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	848	-47.88	20240103	343	28.86	20241209	848	-47.88	20240103	343	28.86	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
36	20241224	140435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	442	-2	5	-0.45	6682191	15055	12.83	439	452	430	577	311	444	443.85	0.55	0	-499	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	848	-47.88	20240103	343	28.86	20241209	848	-47.88	20240103	343	28.86	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
37	20241224	130435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	442	-2	5	-0.45	5062693	11367	9.69	439	452	430	577	311	444	445.39	0.55	0	262	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	848	-47.88	20240103	343	28.86	20241209	848	-47.88	20240103	343	28.86	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
38	20241224	120435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	447	3	2	0.68	3161085	7082	6.04	439	452	430	577	311	444	446.35	0.55	0	291	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	333	-2.50	0.45	12	0.01	-179.00	992.00	848	20240103	-47.29	343	20241209	30.32	848	-47.29	20240103	343	30.32	20241209	848	-47.29	20240103	343	30.32	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
39	20241224	110436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	446	2	2	0.45	3030101	6788	5.78	439	452	430	577	311	444	446.39	0.55	0	291	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	332	-2.49	0.45	12	0.01	-179.00	992.00	848	20240103	-47.41	343	20241209	30.03	848	-47.41	20240103	343	30.03	20241209	848	-47.41	20240103	343	30.03	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
40	20241224	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	449	5	2	1.13	2323761	5212	4.44	439	452	430	577	311	444	445.85	0.55	0	397	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	334	-2.51	0.45	12	0.01	-179.00	992.00	848	20240103	-47.05	343	20241209	30.90	848	-47.05	20240103	343	30.90	20241209	848	-47.05	20240103	343	30.90	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
41	20241224	090437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	-5	5	-1.13	4829	11	0.01	439	439	439	577	311	444	439.00	0.55	0	-1	459	451	442	434	425	452	435	372	133	500	310	1	1	74439675	327	-2.45	0.44	12	0.00	-179.00	992.00	848	20240103	-48.23	343	20241209	27.99	848	-48.23	20240103	343	27.99	20241209	848	-48.23	20240103	343	27.99	20241209	0.01	N	035620	500	372 억	408999	N	N	N	N
42	20241223	160432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	444	0	3	0.00	51667534	117343	60.38	444	450	433	577	311	444	440.31	0.55	0	-867	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	331	-2.48	0.45	12	0.16	-179.00	992.00	848	20240103	-47.64	343	20241209	29.45	848	-47.64	20240103	343	29.45	20241209	848	-47.64	20240103	343	29.45	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
43	20241223	150435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	-5	5	-1.13	43188880	98088	50.47	444	450	433	577	311	444	440.31	0.55	0	-204	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	327	-2.45	0.44	12	0.13	-179.00	992.00	848	20240103	-48.23	343	20241209	27.99	848	-48.23	20240103	343	27.99	20241209	848	-48.23	20240103	343	27.99	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
44	20241223	140432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	441	-3	5	-0.68	42254121	95968	49.38	444	450	433	577	311	444	440.29	0.55	0	-204	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	328	-2.46	0.44	12	0.13	-179.00	992.00	848	20240103	-48.00	343	20241209	28.57	848	-48.00	20240103	343	28.57	20241209	848	-48.00	20240103	343	28.57	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
45	20241223	130432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	436	-8	5	-1.80	36332365	82380	42.39	444	450	434	577	311	444	441.03	0.55	0	2722	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	325	-2.44	0.44	12	0.11	-179.00	992.00	848	20240103	-48.58	343	20241209	27.11	848	-48.58	20240103	343	27.11	20241209	848	-48.58	20240103	343	27.11	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
46	20241223	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	440	-4	5	-0.90	20817877	46794	24.08	444	450	438	577	311	444	444.88	0.55	0	-1993	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	328	-2.46	0.44	12	0.06	-179.00	992.00	848	20240103	-48.11	343	20241209	28.28	848	-48.11	20240103	343	28.28	20241209	848	-48.11	20240103	343	28.28	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
47	20241223	110432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	442	-2	5	-0.45	16788433	37648	19.37	444	450	440	577	311	444	445.93	0.55	0	-1982	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	329	-2.47	0.45	12	0.05	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	848	-47.88	20240103	343	28.86	20241209	848	-47.88	20240103	343	28.86	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
48	20241223	100430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	443	-1	5	-0.23	11792271	26370	13.57	444	450	440	577	311	444	447.19	0.55	0	-1903	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	330	-2.47	0.45	12	0.04	-179.00	992.00	848	20240103	-47.76	343	20241209	29.15	848	-47.76	20240103	343	29.15	20241209	848	-47.76	20240103	343	29.15	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
49	20241223	090432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	450	6	2	1.35	1198831	2700	1.39	444	450	444	577	311	444	444.01	0.55	0	-390	474	458	444	428	414	452	422	372	133	500	310	1	1	74439675	335	-2.51	0.45	12	0.00	-179.00	992.00	848	20240103	-46.93	343	20241209	31.20	848	-46.93	20240103	343	31.20	20241209	848	-46.93	20240103	343	31.20	20241209	0.01	N	035620	500	372 억	411700	N	N	N	N
50	20241220	160430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	444	-1	5	-0.22	85040308	193820	130.87	455	460	430	578	312	445	438.76	0.55	0	2628	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	331	-2.48	0.45	12	0.26	-179.00	992.00	848	20240103	-47.64	343	20241209	29.45	848	-47.64	20240103	343	29.45	20241209	848	-47.64	20240103	343	29.45	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
51	20241220	150432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	430	-15	5	-3.37	80952696	184396	124.50	455	460	430	578	312	445	439.02	0.55	0	2586	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	320	-2.40	0.43	12	0.25	-179.00	992.00	848	20240103	-49.29	343	20241209	25.36	848	-49.29	20240103	343	25.36	20241209	848	-49.29	20240103	343	25.36	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
52	20241220	140431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	-6	5	-1.35	62000563	140459	94.84	455	460	434	578	312	445	441.41	0.55	0	2199	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	327	-2.45	0.44	12	0.19	-179.00	992.00	848	20240103	-48.23	343	20241209	27.99	848	-48.23	20240103	343	27.99	20241209	848	-48.23	20240103	343	27.99	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
53	20241220	130430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	440	-5	5	-1.12	42833666	96497	65.15	455	460	435	578	312	445	443.89	0.55	0	1213	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	328	-2.46	0.44	12	0.13	-179.00	992.00	848	20240103	-48.11	343	20241209	28.28	848	-48.11	20240103	343	28.28	20241209	848	-48.11	20240103	343	28.28	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
54	20241220	120429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	444	-1	5	-0.22	23969030	53427	36.07	455	460	443	578	312	445	448.63	0.55	0	-311	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	331	-2.48	0.45	12	0.07	-179.00	992.00	848	20240103	-47.64	343	20241209	29.45	848	-47.64	20240103	343	29.45	20241209	848	-47.64	20240103	343	29.45	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
55	20241220	110429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	447	2	2	0.45	19845829	44142	29.80	455	460	443	578	312	445	449.59	0.55	0	-311	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	333	-2.50	0.45	12	0.06	-179.00	992.00	848	20240103	-47.29	343	20241209	30.32	848	-47.29	20240103	343	30.32	20241209	848	-47.29	20240103	343	30.32	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
56	20241220	100430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	446	1	2	0.22	16958435	37652	25.42	455	460	444	578	312	445	450.40	0.55	0	-490	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	332	-2.49	0.45	12	0.05	-179.00	992.00	848	20240103	-47.41	343	20241209	30.03	848	-47.41	20240103	343	30.03	20241209	848	-47.41	20240103	343	30.03	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
57	20241220	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	460	15	2	3.37	59274	129	0.09	455	460	455	578	312	445	459.49	0.55	0	0	467	455	450	438	433	453	436	372	133	500	310	1	1	74439675	342	-2.57	0.46	12	0.00	-179.00	992.00	848	20240103	-45.75	343	20241209	34.11	848	-45.75	20240103	343	34.11	20241209	848	-45.75	20240103	343	34.11	20241209	0.01	N	035620	500	372 억	409072	N	N	N	N
58	20241219	160430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	445	-9	5	-1.98	66626911	148004	118.96	454	462	445	590	318	454	450.17	0.55	0	959	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	331	-2.49	0.45	12	0.20	-179.00	992.00	848	20240103	-47.52	343	20241209	29.74	848	-47.52	20240103	343	29.74	20241209	848	-47.52	20240103	343	29.74	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
59	20241219	150428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	448	-6	5	-1.32	64598091	143449	115.30	454	462	445	590	318	454	450.32	0.55	0	3402	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	333	-2.50	0.45	12	0.19	-179.00	992.00	848	20240103	-47.17	343	20241209	30.61	848	-47.17	20240103	343	30.61	20241209	848	-47.17	20240103	343	30.61	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
60	20241219	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	453	-1	5	-0.22	48343751	107138	86.11	454	462	446	590	318	454	451.23	0.55	0	803	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	337	-2.53	0.46	12	0.14	-179.00	992.00	848	20240103	-46.58	343	20241209	32.07	848	-46.58	20240103	343	32.07	20241209	848	-46.58	20240103	343	32.07	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
61	20241219	130428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	452	-2	5	-0.44	46076092	102110	82.07	454	462	446	590	318	454	451.24	0.55	0	3443	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	336	-2.53	0.46	12	0.14	-179.00	992.00	848	20240103	-46.70	343	20241209	31.78	848	-46.70	20240103	343	31.78	20241209	848	-46.70	20240103	343	31.78	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
62	20241219	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	450	-4	5	-0.88	43972209	97437	78.31	454	462	446	590	318	454	451.29	0.55	0	3448	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	335	-2.51	0.45	12	0.13	-179.00	992.00	848	20240103	-46.93	343	20241209	31.20	848	-46.93	20240103	343	31.20	20241209	848	-46.93	20240103	343	31.20	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
63	20241219	110429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	453	-1	5	-0.22	25972097	57540	46.25	454	462	446	590	318	454	451.37	0.55	0	2833	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	337	-2.53	0.46	12	0.08	-179.00	992.00	848	20240103	-46.58	343	20241209	32.07	848	-46.58	20240103	343	32.07	20241209	848	-46.58	20240103	343	32.07	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
64	20241219	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	458	4	2	0.88	19235946	42615	34.25	454	462	446	590	318	454	451.39	0.55	0	1409	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	341	-2.56	0.46	12	0.06	-179.00	992.00	848	20240103	-45.99	343	20241209	33.53	848	-45.99	20240103	343	33.53	20241209	848	-45.99	20240103	343	33.53	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
65	20241219	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	446	-8	5	-1.76	4085787	9110	7.32	454	454	446	590	318	454	448.49	0.55	0	1733	478	466	458	446	438	462	442	372	136	500	310	1	1	74439675	332	-2.49	0.45	12	0.01	-179.00	992.00	848	20240103	-47.41	343	20241209	30.03	848	-47.41	20240103	343	30.03	20241209	848	-47.41	20240103	343	30.03	20241209	0.01	N	035620	500	372 억	408113	N	N	N	N
66	20241218	160427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	454	-7	5	-1.52	56443356	124066	53.38	462	470	450	599	323	461	454.95	0.54	0	2779	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	338	-2.54	0.46	12	0.17	-179.00	992.00	848	20240103	-46.46	343	20241209	32.36	848	-46.46	20240103	343	32.36	20241209	848	-46.46	20240103	343	32.36	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
67	20241218	150429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	455	-6	5	-1.30	52846172	116132	49.96	462	470	450	599	323	461	455.05	0.54	0	3909	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	339	-2.54	0.46	12	0.16	-179.00	992.00	848	20240103	-46.34	343	20241209	32.65	848	-46.34	20240103	343	32.65	20241209	848	-46.34	20240103	343	32.65	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
68	20241218	140428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	454	-7	5	-1.52	40774175	89477	38.50	462	470	450	599	323	461	455.69	0.54	0	4088	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	338	-2.54	0.46	12	0.12	-179.00	992.00	848	20240103	-46.46	343	20241209	32.36	848	-46.46	20240103	343	32.36	20241209	848	-46.46	20240103	343	32.36	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
69	20241218	130428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	461	0	3	0.00	32863032	72122	31.03	462	470	450	599	323	461	455.66	0.54	0	5426	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	343	-2.58	0.46	12	0.10	-179.00	992.00	848	20240103	-45.64	343	20241209	34.40	848	-45.64	20240103	343	34.40	20241209	848	-45.64	20240103	343	34.40	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
70	20241218	120429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	459	-2	5	-0.43	32659480	71680	30.84	462	470	450	599	323	461	455.63	0.54	0	5428	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	342	-2.56	0.46	12	0.10	-179.00	992.00	848	20240103	-45.87	343	20241209	33.82	848	-45.87	20240103	343	33.82	20241209	848	-45.87	20240103	343	33.82	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
71	20241218	110428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	458	-3	5	-0.65	30003660	65868	28.34	462	470	450	599	323	461	455.51	0.54	0	5444	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	341	-2.56	0.46	12	0.09	-179.00	992.00	848	20240103	-45.99	343	20241209	33.53	848	-45.99	20240103	343	33.53	20241209	848	-45.99	20240103	343	33.53	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
72	20241218	100428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	458	-3	5	-0.65	12971468	28497	12.26	462	470	450	599	323	461	455.19	0.54	0	9673	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	341	-2.56	0.46	12	0.04	-179.00	992.00	848	20240103	-45.99	343	20241209	33.53	848	-45.99	20240103	343	33.53	20241209	848	-45.99	20240103	343	33.53	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
73	20241218	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	469	8	2	1.74	199836	430	0.18	462	469	462	599	323	461	464.73	0.54	0	0	491	476	464	449	437	470	443	372	138	500	320	1	1	74439675	349	-2.62	0.47	12	0.00	-179.00	992.00	848	20240103	-44.69	343	20241209	36.73	848	-44.69	20240103	343	36.73	20241209	848	-44.69	20240103	343	36.73	20241209	0.01	N	035620	500	372 억	405334	N	N	N	N
74	20241217	160426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	461	5	2	1.10	108245230	232423	40.93	465	479	452	592	320	456	465.73	0.56	0	-10027	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	343	-2.58	0.46	12	0.31	-179.00	992.00	848	20240103	-45.64	343	20241209	34.40	848	-45.64	20240103	343	34.40	20241209	848	-45.64	20240103	343	34.40	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
75	20241217	150427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	460	4	2	0.88	99413989	213218	37.55	465	479	452	592	320	456	466.26	0.56	0	-10079	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	342	-2.57	0.46	12	0.29	-179.00	992.00	848	20240103	-45.75	343	20241209	34.11	848	-45.75	20240103	343	34.11	20241209	848	-45.75	20240103	343	34.11	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
76	20241217	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	464	8	2	1.75	87760043	187886	33.09	465	479	452	592	320	456	467.09	0.56	0	-9346	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	345	-2.59	0.47	12	0.25	-179.00	992.00	848	20240103	-45.28	343	20241209	35.28	848	-45.28	20240103	343	35.28	20241209	848	-45.28	20240103	343	35.28	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
77	20241217	130418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	464	8	2	1.75	86198849	184502	32.49	465	479	452	592	320	456	467.20	0.56	0	-9677	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	345	-2.59	0.47	12	0.25	-179.00	992.00	848	20240103	-45.28	343	20241209	35.28	848	-45.28	20240103	343	35.28	20241209	848	-45.28	20240103	343	35.28	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
78	20241217	120426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	459	3	2	0.66	74980899	160204	28.21	465	479	452	592	320	456	468.03	0.56	0	-8624	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	342	-2.56	0.46	12	0.22	-179.00	992.00	848	20240103	-45.87	343	20241209	33.82	848	-45.87	20240103	343	33.82	20241209	848	-45.87	20240103	343	33.82	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
79	20241217	110427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	459	3	2	0.66	71996751	153696	27.07	465	479	452	592	320	456	468.44	0.56	0	-9096	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	342	-2.56	0.46	12	0.21	-179.00	992.00	848	20240103	-45.87	343	20241209	33.82	848	-45.87	20240103	343	33.82	20241209	848	-45.87	20240103	343	33.82	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
80	20241217	100419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	466	10	2	2.19	44510676	94579	16.66	465	479	463	592	320	456	470.62	0.56	0	-5451	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	347	-2.60	0.47	12	0.13	-179.00	992.00	848	20240103	-45.05	343	20241209	35.86	848	-45.05	20240103	343	35.86	20241209	848	-45.05	20240103	343	35.86	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
81	20241217	090427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	466	10	2	2.19	18795411	39953	7.04	465	477	463	592	320	456	470.44	0.56	0	-4855	497	476	454	433	411	487	444	372	136	500	310	1	1	74439675	347	-2.60	0.47	12	0.05	-179.00	992.00	848	20240103	-45.05	343	20241209	35.86	848	-45.05	20240103	343	35.86	20241209	848	-45.05	20240103	343	35.86	20241209	0.01	N	035620	500	372 억	415361	N	N	N	N
82	20241216	160423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	456	16	2	3.64	261598151	567815	192.08	440	475	432	572	308	440	460.71	0.52	0	27014	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	339	-2.55	0.46	12	0.76	-179.00	992.00	848	20240103	-46.23	343	20241209	32.94	848	-46.23	20240103	343	32.94	20241209	848	-46.23	20240103	343	32.94	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
83	20241216	150427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	457	17	2	3.86	255923312	555459	187.90	440	475	432	572	308	440	460.74	0.52	0	27464	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	340	-2.55	0.46	12	0.75	-179.00	992.00	848	20240103	-46.11	343	20241209	33.24	848	-46.11	20240103	343	33.24	20241209	848	-46.11	20240103	343	33.24	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
84	20241216	140426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	454	14	2	3.18	246253416	534113	180.68	440	475	432	572	308	440	461.05	0.52	0	27673	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	338	-2.54	0.46	12	0.72	-179.00	992.00	848	20240103	-46.46	343	20241209	32.36	848	-46.46	20240103	343	32.36	20241209	848	-46.46	20240103	343	32.36	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
85	20241216	130427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	458	18	2	4.09	231753387	502366	169.94	440	475	432	572	308	440	461.32	0.52	0	28459	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	341	-2.56	0.46	12	0.67	-179.00	992.00	848	20240103	-45.99	343	20241209	33.53	848	-45.99	20240103	343	33.53	20241209	848	-45.99	20240103	343	33.53	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
86	20241216	120427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	462	22	2	5.00	216094197	468347	158.43	440	475	432	572	308	440	461.40	0.52	0	28435	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	344	-2.58	0.47	12	0.63	-179.00	992.00	848	20240103	-45.52	343	20241209	34.69	848	-45.52	20240103	343	34.69	20241209	848	-45.52	20240103	343	34.69	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
87	20241216	110426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	465	25	2	5.68	113463561	247982	83.89	440	470	432	572	308	440	457.55	0.52	0	19942	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	346	-2.60	0.47	12	0.33	-179.00	992.00	848	20240103	-45.17	343	20241209	35.57	848	-45.17	20240103	343	35.57	20241209	848	-45.17	20240103	343	35.57	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
88	20241216	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	446	6	2	1.36	18651124	42479	14.37	440	446	432	572	308	440	439.07	0.52	0	740	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	332	-2.49	0.45	12	0.06	-179.00	992.00	848	20240103	-47.41	343	20241209	30.03	848	-47.41	20240103	343	30.03	20241209	848	-47.41	20240103	343	30.03	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
89	20241216	090427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	-1	5	-0.23	2558739	5855	1.98	440	440	432	572	308	440	437.02	0.52	0	2232	466	453	430	417	394	459	423	372	132	500	300	1	1	74439675	327	-2.45	0.44	12	0.01	-179.00	992.00	848	20240103	-48.23	343	20241209	27.99	848	-48.23	20240103	343	27.99	20241209	848	-48.23	20240103	343	27.99	20241209	0.01	N	035620	500	372 억	388403	N	N	N	N
90	20241213	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	440	33	2	8.11	128262153	295609	188.85	407	443	407	529	285	407	433.89	0.52	0	1163	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	328	-2.46	0.44	12	0.40	-179.00	992.00	848	20240103	-48.11	343	20241209	28.28	848	-48.11	20240103	343	28.28	20241209	848	-48.11	20240103	343	28.28	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
91	20241213	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	437	30	2	7.37	125631999	289628	185.03	407	443	407	529	285	407	433.77	0.52	0	518	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	325	-2.44	0.44	12	0.39	-179.00	992.00	848	20240103	-48.47	343	20241209	27.41	848	-48.47	20240103	343	27.41	20241209	848	-48.47	20240103	343	27.41	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
92	20241213	140426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	442	35	2	8.60	110763086	255643	163.32	407	443	407	529	285	407	433.27	0.52	0	-422	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	329	-2.47	0.45	12	0.34	-179.00	992.00	848	20240103	-47.88	343	20241209	28.86	848	-47.88	20240103	343	28.86	20241209	848	-47.88	20240103	343	28.86	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
93	20241213	130427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	438	31	2	7.62	84871879	196670	125.65	407	443	407	529	285	407	431.54	0.52	0	-1717	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	326	-2.45	0.44	12	0.26	-179.00	992.00	848	20240103	-48.35	343	20241209	27.70	848	-48.35	20240103	343	27.70	20241209	848	-48.35	20240103	343	27.70	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
94	20241213	120426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	32	2	7.86	75422592	175193	111.92	407	442	407	529	285	407	430.51	0.52	0	-1489	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	327	-2.45	0.44	12	0.24	-179.00	992.00	848	20240103	-48.23	343	20241209	27.99	848	-48.23	20240103	343	27.99	20241209	848	-48.23	20240103	343	27.99	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
95	20241213	110425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	436	29	2	7.13	43553957	102334	65.38	407	438	407	529	285	407	425.61	0.52	0	-3693	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	325	-2.44	0.44	12	0.14	-179.00	992.00	848	20240103	-48.58	343	20241209	27.11	848	-48.58	20240103	343	27.11	20241209	848	-48.58	20240103	343	27.11	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
96	20241213	100425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	424	17	2	4.18	15646059	37648	24.05	407	426	407	529	285	407	415.59	0.52	0	-2450	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	316	-2.37	0.43	12	0.05	-179.00	992.00	848	20240103	-50.00	343	20241209	23.62	848	-50.00	20240103	343	23.62	20241209	848	-50.00	20240103	343	23.62	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
97	20241213	090425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	407	0	3	0.00	2159135	5305	3.39	407	407	407	529	285	407	407.00	0.52	0	-397	427	416	409	398	391	422	404	372	122	500	280	1	1	74439675	303	-2.27	0.41	12	0.01	-179.00	992.00	848	20240103	-52.00	343	20241209	18.66	848	-52.00	20240103	343	18.66	20241209	848	-52.00	20240103	343	18.66	20241209	0.01	N	035620	500	372 억	387238	N	N	N	N
98	20241212	160431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	407	6	2	1.50	64336467	156520	57.21	402	420	402	521	281	401	411.04	0.52	0	-1175	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	303	-2.27	0.41	12	0.21	-179.00	992.00	848	20240103	-52.00	343	20241209	18.66	848	-52.00	20240103	343	18.66	20241209	848	-52.00	20240103	343	18.66	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
99	20241212	150424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	412	11	2	2.74	62035514	150883	55.15	402	420	402	521	281	401	411.15	0.52	0	-2687	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	307	-2.30	0.42	12	0.20	-179.00	992.00	848	20240103	-51.42	343	20241209	20.12	848	-51.42	20240103	343	20.12	20241209	848	-51.42	20240103	343	20.12	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
100	20241212	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	416	15	2	3.74	53182235	129362	47.29	402	420	402	521	281	401	411.11	0.52	0	-1064	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	310	-2.32	0.42	12	0.17	-179.00	992.00	848	20240103	-50.94	343	20241209	21.28	848	-50.94	20240103	343	21.28	20241209	848	-50.94	20240103	343	21.28	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
101	20241212	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	412	11	2	2.74	46555123	113307	41.42	402	420	402	521	281	401	410.88	0.52	0	-193	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	307	-2.30	0.42	12	0.15	-179.00	992.00	848	20240103	-51.42	343	20241209	20.12	848	-51.42	20240103	343	20.12	20241209	848	-51.42	20240103	343	20.12	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
102	20241212	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	415	14	2	3.49	42333315	103051	37.67	402	420	402	521	281	401	410.80	0.52	0	-185	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	309	-2.32	0.42	12	0.14	-179.00	992.00	848	20240103	-51.06	343	20241209	20.99	848	-51.06	20240103	343	20.99	20241209	848	-51.06	20240103	343	20.99	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
103	20241212	110421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	411	10	2	2.49	41089532	100034	36.57	402	420	402	521	281	401	410.76	0.52	0	-184	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	306	-2.30	0.41	12	0.13	-179.00	992.00	848	20240103	-51.53	343	20241209	19.83	848	-51.53	20240103	343	19.83	20241209	848	-51.53	20240103	343	19.83	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
104	20241212	100420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	412	11	2	2.74	38948792	94829	34.66	402	420	402	521	281	401	410.73	0.52	0	429	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	307	-2.30	0.42	12	0.13	-179.00	992.00	848	20240103	-51.42	343	20241209	20.12	848	-51.42	20240103	343	20.12	20241209	848	-51.42	20240103	343	20.12	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
105	20241212	090423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	407	6	2	1.50	9735489	23414	8.56	402	420	402	521	281	401	415.80	0.52	0	-4724	432	416	388	372	344	424	380	372	120	500	280	1	1	74439675	303	-2.27	0.41	12	0.03	-179.00	992.00	848	20240103	-52.00	343	20241209	18.66	848	-52.00	20240103	343	18.66	20241209	848	-52.00	20240103	343	18.66	20241209	0.01	N	035620	500	372 억	387944	N	N	N	N
106	20241211	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	401	35	2	9.56	105107406	272741	112.54	360	404	360	475	257	366	385.37	0.53	0	-9870	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	299	-2.24	0.40	12	0.37	-179.00	992.00	848	20240103	-52.71	343	20241209	16.91	848	-52.71	20240103	343	16.91	20241209	848	-52.71	20240103	343	16.91	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
107	20241211	150325	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	401	35	2	9.56	102454421	266125	109.81	360	404	360	475	257	366	384.99	0.53	0	-9495	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	299	-2.24	0.40	12	0.36	-179.00	992.00	848	20240103	-52.71	343	20241209	16.91	848	-52.71	20240103	343	16.91	20241209	848	-52.71	20240103	343	16.91	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
108	20241211	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	401	35	2	9.56	95030565	247505	102.12	360	404	360	475	257	366	383.95	0.53	0	-10010	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	299	-2.24	0.40	12	0.33	-179.00	992.00	848	20240103	-52.71	343	20241209	16.91	848	-52.71	20240103	343	16.91	20241209	848	-52.71	20240103	343	16.91	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
109	20241211	130424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	403	37	2	10.11	84600932	221462	91.38	360	403	360	475	257	366	382.01	0.53	0	-8848	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	300	-2.25	0.41	12	0.30	-179.00	992.00	848	20240103	-52.48	343	20241209	17.49	848	-52.48	20240103	343	17.49	20241209	848	-52.48	20240103	343	17.49	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
110	20241211	120425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	392	26	2	7.10	62567952	166341	68.64	360	399	360	475	257	366	376.14	0.53	0	-4241	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	292	-2.19	0.40	12	0.22	-179.00	992.00	848	20240103	-53.77	343	20241209	14.29	848	-53.77	20240103	343	14.29	20241209	848	-53.77	20240103	343	14.29	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
111	20241211	110422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	389	23	2	6.28	59170036	157667	65.06	360	399	360	475	257	366	375.28	0.53	0	-4121	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	290	-2.17	0.39	12	0.21	-179.00	992.00	848	20240103	-54.13	343	20241209	13.41	848	-54.13	20240103	343	13.41	20241209	848	-54.13	20240103	343	13.41	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
112	20241211	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	378	12	2	3.28	40819289	110463	45.58	360	378	360	475	257	366	369.53	0.53	0	1400	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	281	-2.11	0.38	12	0.15	-179.00	992.00	848	20240103	-55.42	343	20241209	10.20	848	-55.42	20240103	343	10.20	20241209	848	-55.42	20240103	343	10.20	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
113	20241211	090425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	368	2	2	0.55	5036473	13888	5.73	360	368	360	475	257	366	362.65	0.53	0	-907	392	379	368	355	344	385	361	372	109	500	250	1	1	74439675	274	-2.06	0.37	12	0.02	-179.00	992.00	848	20240103	-56.60	343	20241209	7.29	848	-56.60	20240103	343	7.29	20241209	848	-56.60	20240103	343	7.29	20241209	0.01	N	035620	500	372 억	397749	N	N	N	N
114	20241210	160421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	366	9	2	2.52	84493581	228297	133.17	357	381	357	464	250	357	370.12	0.54	0	-1085	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	272	-2.04	0.37	12	0.31	-179.00	992.00	848	20240103	-56.84	343	20241209	6.71	848	-56.84	20240103	343	6.71	20241209	848	-56.84	20240103	343	6.71	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
115	20241210	150421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	369	12	2	3.36	77555337	209388	122.14	357	381	357	464	250	357	370.39	0.54	0	-806	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	275	-2.06	0.37	12	0.28	-179.00	992.00	848	20240103	-56.49	343	20241209	7.58	848	-56.49	20240103	343	7.58	20241209	848	-56.49	20240103	343	7.58	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
116	20241210	140421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	375	18	2	5.04	47849756	129271	75.41	357	381	357	464	250	357	370.15	0.54	0	-6946	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	279	-2.09	0.38	12	0.17	-179.00	992.00	848	20240103	-55.78	343	20241209	9.33	848	-55.78	20240103	343	9.33	20241209	848	-55.78	20240103	343	9.33	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
117	20241210	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	376	19	2	5.32	44099803	119286	69.58	357	381	357	464	250	357	369.70	0.54	0	-7190	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	280	-2.10	0.38	12	0.16	-179.00	992.00	848	20240103	-55.66	343	20241209	9.62	848	-55.66	20240103	343	9.62	20241209	848	-55.66	20240103	343	9.62	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
118	20241210	120420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	377	20	2	5.60	31231635	84980	49.57	357	381	357	464	250	357	367.52	0.54	0	-5537	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	281	-2.11	0.38	12	0.11	-179.00	992.00	848	20240103	-55.54	343	20241209	9.91	848	-55.54	20240103	343	9.91	20241209	848	-55.54	20240103	343	9.91	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
119	20241210	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	377	20	2	5.60	28407339	77476	45.19	357	381	357	464	250	357	366.66	0.54	0	-5626	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	281	-2.11	0.38	12	0.10	-179.00	992.00	848	20240103	-55.54	343	20241209	9.91	848	-55.54	20240103	343	9.91	20241209	848	-55.54	20240103	343	9.91	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
120	20241210	100420	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	378	21	2	5.88	22744920	62445	36.43	357	378	357	464	250	357	364.24	0.54	0	-4226	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	281	-2.11	0.38	12	0.08	-179.00	992.00	848	20240103	-55.42	343	20241209	10.20	848	-55.42	20240103	343	10.20	20241209	848	-55.42	20240103	343	10.20	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
121	20241210	090423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	357	0	3	0.00	2664291	7463	4.35	357	357	357	464	250	357	357.00	0.54	0	0	393	375	359	341	325	367	333	372	107	500	240	1	1	74439675	266	-1.99	0.36	12	0.01	-179.00	992.00	848	20240103	-57.90	343	20241209	4.08	848	-57.90	20240103	343	4.08	20241209	848	-57.90	20240103	343	4.08	20241209	0.01	N	035620	500	372 억	398767	N	N	N	N
122	20241209	160418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	357	-20	5	-5.31	59489946	167716	58.21	377	377	343	490	264	377	354.71	0.54	0	-4688	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	266	-1.99	0.36	12	0.23	-179.00	992.00	848	20240103	-57.90	343	20241209	4.08	848	-57.90	20240103	343	4.08	20241209	848	-57.90	20240103	343	4.08	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
123	20241209	150421	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	358	-19	5	-5.04	54722680	154374	53.57	377	377	343	490	264	377	354.48	0.54	0	-4227	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	266	-2.00	0.36	12	0.21	-179.00	992.00	848	20240103	-57.78	343	20241209	4.37	848	-57.78	20240103	343	4.37	20241209	848	-57.78	20240103	343	4.37	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
124	20241209	140420	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	362	-15	5	-3.98	49054966	138526	48.07	377	377	343	490	264	377	354.12	0.54	0	-3243	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	269	-2.02	0.36	12	0.19	-179.00	992.00	848	20240103	-57.31	343	20241209	5.54	848	-57.31	20240103	343	5.54	20241209	848	-57.31	20240103	343	5.54	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
125	20241209	130421	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	361	-16	5	-4.24	47864222	135233	46.93	377	377	343	490	264	377	353.94	0.54	0	-3243	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	269	-2.02	0.36	12	0.18	-179.00	992.00	848	20240103	-57.43	343	20241209	5.25	848	-57.43	20240103	343	5.25	20241209	848	-57.43	20240103	343	5.25	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
126	20241209	120420	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	366	-11	5	-2.92	43566246	123415	42.83	377	377	343	490	264	377	353.01	0.54	0	-1876	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	272	-2.04	0.37	12	0.17	-179.00	992.00	848	20240103	-56.84	343	20241209	6.71	848	-56.84	20240103	343	6.71	20241209	848	-56.84	20240103	343	6.71	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
127	20241209	110421	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	359	-18	5	-4.77	40618763	115301	40.01	377	377	343	490	264	377	352.28	0.54	0	1052	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	267	-2.01	0.36	12	0.15	-179.00	992.00	848	20240103	-57.67	343	20241209	4.66	848	-57.67	20240103	343	4.66	20241209	848	-57.67	20240103	343	4.66	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
128	20241209	100419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	351	-26	5	-6.90	26652568	75697	26.27	377	377	343	490	264	377	352.10	0.54	0	1453	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	261	-1.96	0.35	12	0.10	-179.00	992.00	848	20240103	-58.61	343	20241209	2.33	848	-58.61	20240103	343	2.33	20241209	848	-58.61	20240103	343	2.33	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
129	20241209	090418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	367	-10	5	-2.65	3709577	10101	3.51	377	377	355	490	264	377	367.25	0.54	0	-515	435	405	391	361	347	399	355	372	113	500	260	1	1	74439675	273	-2.05	0.37	12	0.01	-179.00	992.00	848	20240103	-56.72	355	20241209	3.38	848	-56.72	20240103	355	3.38	20241209	848	-56.72	20240103	355	3.38	20241209	0.01	N	035620	500	372 억	403392	N	N	N	N
130	20241206	160416	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	377	-23	5	-5.75	111154314	283244	115.41	412	421	377	520	280	400	392.50	0.55	0	-3838	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	281	-2.11	0.38	12	0.38	-179.00	992.00	848	20240103	-55.54	377	20241206	0.00	848	-55.54	20240103	377	0.00	20241206	848	-55.54	20240103	377	0.00	20241206	0.01	N	035620	500	372 억	407175	N	N	N	N
131	20241206	150418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	388	-12	5	-3.00	96512321	244824	99.75	412	421	387	520	280	400	394.21	0.55	0	-198	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	289	-2.17	0.39	12	0.33	-179.00	992.00	848	20240103	-54.25	387	20241206	0.26	848	-54.25	20240103	387	0.26	20241206	848	-54.25	20240103	387	0.26	20241206	0.01	N	035620	500	372 억	407175	N	N	N	N
132	20241206	140416	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	389	-11	5	-2.75	80693555	204043	83.14	412	421	387	520	280	400	395.47	0.55	0	-1773	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	290	-2.17	0.39	12	0.27	-179.00	992.00	848	20240103	-54.13	387	20241206	0.52	848	-54.13	20240103	387	0.52	20241206	848	-54.13	20240103	387	0.52	20241206	0.01	N	035620	500	372 억	407175	N	N	N	N
133	20241206	130417	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	393	-7	5	-1.75	70758645	178598	72.77	412	421	387	520	280	400	396.19	0.55	0	-1894	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	293	-2.20	0.40	12	0.24	-179.00	992.00	848	20240103	-53.66	387	20241206	1.55	848	-53.66	20240103	387	1.55	20241206	848	-53.66	20240103	387	1.55	20241206	0.01	N	035620	500	372 억	407175	N	N	N	N
134	20241206	120415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	393	-7	5	-1.75	65928313	166304	67.76	412	421	387	520	280	400	396.43	0.55	0	-1645	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	293	-2.20	0.40	12	0.22	-179.00	992.00	848	20240103	-53.66	387	20241206	1.55	848	-53.66	20240103	387	1.55	20241206	848	-53.66	20240103	387	1.55	20241206	0.01	N	035620	500	372 억	407175	N	N	N	N
135	20241206	110417	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	397	-3	5	-0.75	42046736	105160	42.85	412	421	387	520	280	400	399.84	0.55	0	-1825	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	296	-2.22	0.40	12	0.14	-179.00	992.00	848	20240103	-53.18	387	20241206	2.58	848	-53.18	20240103	387	2.58	20241206	848	-53.18	20240103	387	2.58	20241206	0.01	N	035620	500	372 억	407175	N	N	N	N
136	20241206	100414	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	397	-3	5	-0.75	32124927	80081	32.63	412	421	387	520	280	400	401.16	0.55	0	-1968	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	296	-2.22	0.40	12	0.11	-179.00	992.00	848	20240103	-53.18	387	20241206	2.58	848	-53.18	20240103	387	2.58	20241206	848	-53.18	20240103	387	2.58	20241206	0.01	N	035620	500	372 억	407175	N	N	N	N
137	20241206	090416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	409	9	2	2.25	432544	1050	0.43	412	412	409	520	280	400	411.95	0.55	0	-156	446	422	407	383	368	415	376	372	120	500	280	1	1	74439675	304	-2.28	0.41	12	0.00	-179.00	992.00	848	20240103	-51.77	392	20241205	4.34	848	-51.77	20240103	392	4.34	20241205	848	-51.77	20240103	392	4.34	20241205	0.01	N	035620	500	372 억	407175	N	N	N	N
138	20241205	160409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	400	-29	5	-6.76	100271657	242125	98.51	429	431	392	557	301	429	414.20	0.54	0	-1050	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	298	-2.23	0.40	12	0.33	-179.00	992.00	848	20240103	-52.83	392	20241205	2.04	848	-52.83	20240103	392	2.04	20241205	848	-52.83	20240103	392	2.04	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
139	20241205	150413	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	409	-20	5	-4.66	89584146	215526	87.69	429	431	392	557	301	429	415.65	0.54	0	-1617	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	304	-2.28	0.41	12	0.29	-179.00	992.00	848	20240103	-51.77	392	20241205	4.34	848	-51.77	20240103	392	4.34	20241205	848	-51.77	20240103	392	4.34	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
140	20241205	140411	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	419	-10	5	-2.33	73172698	175255	71.30	429	431	410	557	301	429	417.52	0.54	0	-2964	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	312	-2.34	0.42	12	0.24	-179.00	992.00	848	20240103	-50.59	410	20241205	2.20	848	-50.59	20240103	410	2.20	20241205	848	-50.59	20240103	410	2.20	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
141	20241205	130411	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	418	-11	5	-2.56	31628938	74759	30.42	429	431	418	557	301	429	423.08	0.54	0	-6458	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	311	-2.34	0.42	12	0.10	-179.00	992.00	848	20240103	-50.71	418	20241205	0.00	848	-50.71	20240103	418	0.00	20241205	848	-50.71	20240103	418	0.00	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
142	20241205	120412	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	425	-4	5	-0.93	24552788	57904	23.56	429	431	420	557	301	429	424.03	0.54	0	-5724	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	316	-2.37	0.43	12	0.08	-179.00	992.00	848	20240103	-49.88	420	20241205	1.19	848	-49.88	20240103	420	1.19	20241205	848	-49.88	20240103	420	1.19	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
143	20241205	110410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	427	-2	5	-0.47	20722641	48839	19.87	429	431	420	557	301	429	424.31	0.54	0	-4261	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	318	-2.39	0.43	12	0.07	-179.00	992.00	848	20240103	-49.65	420	20241205	1.67	848	-49.65	20240103	420	1.67	20241205	848	-49.65	20240103	420	1.67	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
144	20241205	100408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	423	-6	5	-1.40	15165569	35708	14.53	429	431	422	557	301	429	424.71	0.54	0	-3123	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	315	-2.36	0.43	12	0.05	-179.00	992.00	848	20240103	-50.12	422	20241205	0.24	848	-50.12	20240103	422	0.24	20241205	848	-50.12	20240103	422	0.24	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
145	20241205	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	431	2	2	0.47	1235101	2879	1.17	429	431	429	557	301	429	429.00	0.54	0	-64	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	321	-2.41	0.43	12	0.00	-179.00	992.00	848	20240103	-49.17	422	20240805	2.13	848	-49.17	20240103	422	2.13	20240805	848	-49.17	20240103	422	2.13	20240805	0.01	N	035620	500	372 억	405273	N	N	N	N
146	20241204	160404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	429	-19	5	-4.24	106158441	245703	223.74	433	447	425	582	314	448	432.07	0.55	0	-6928	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	319	-2.40	0.43	12	0.33	-179.00	992.00	848	20240103	-49.41	422	20240805	1.66	848	-49.41	20240103	422	1.66	20240805	848	-49.41	20240103	422	1.66	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
147	20241204	150406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	430	-18	5	-4.02	95960111	221934	202.09	433	447	425	582	314	448	432.38	0.55	0	-1106	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	320	-2.40	0.43	12	0.30	-179.00	992.00	848	20240103	-49.29	422	20240805	1.90	848	-49.29	20240103	422	1.90	20240805	848	-49.29	20240103	422	1.90	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
148	20241204	140405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	430	-18	5	-4.02	72667039	167350	152.39	433	447	427	582	314	448	434.22	0.55	0	-237	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	320	-2.40	0.43	12	0.22	-179.00	992.00	848	20240103	-49.29	422	20240805	1.90	848	-49.29	20240103	422	1.90	20240805	848	-49.29	20240103	422	1.90	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
149	20241204	130403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	434	-14	5	-3.12	50614518	116014	105.64	433	447	429	582	314	448	436.28	0.55	0	-3193	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	323	-2.42	0.44	12	0.16	-179.00	992.00	848	20240103	-48.82	422	20240805	2.84	848	-48.82	20240103	422	2.84	20240805	848	-48.82	20240103	422	2.84	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
150	20241204	120401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	440	-8	5	-1.79	27778501	63640	57.95	433	447	429	582	314	448	436.49	0.55	0	-4692	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	328	-2.46	0.44	12	0.09	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
151	20241204	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	435	-13	5	-2.90	24957271	57156	52.05	433	447	429	582	314	448	436.65	0.55	0	-3090	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	324	-2.43	0.44	12	0.08	-179.00	992.00	848	20240103	-48.70	422	20240805	3.08	848	-48.70	20240103	422	3.08	20240805	848	-48.70	20240103	422	3.08	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
152	20241204	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	440	-8	5	-1.79	23813625	54546	49.67	433	447	429	582	314	448	436.58	0.55	0	-2293	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	328	-2.46	0.44	12	0.07	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
153	20241204	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	-9	5	-2.01	5347734	12347	11.24	433	439	433	582	314	448	433.12	0.55	0	-1383	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	327	-2.45	0.44	12	0.02	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
154	20241203	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	448	-6	5	-1.32	47987386	107388	107.99	454	454	442	590	318	454	446.86	0.56	0	-4637	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	333	-2.50	0.45	12	0.14	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
155	20241203	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	445	-9	5	-1.98	47309575	105870	106.46	454	454	442	590	318	454	446.86	0.56	0	-4567	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	331	-2.49	0.45	12	0.14	-179.00	992.00	848	20240103	-47.52	422	20240805	5.45	848	-47.52	20240103	422	5.45	20240805	848	-47.52	20240103	422	5.45	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
156	20241203	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	447	-7	5	-1.54	33219666	74195	74.61	454	454	443	590	318	454	447.73	0.56	0	-2011	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	333	-2.50	0.45	12	0.10	-179.00	992.00	848	20240103	-47.29	422	20240805	5.92	848	-47.29	20240103	422	5.92	20240805	848	-47.29	20240103	422	5.92	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
157	20241203	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	448	-6	5	-1.32	30259793	67581	67.96	454	454	443	590	318	454	447.76	0.56	0	-1139	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	333	-2.50	0.45	12	0.09	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
158	20241203	120436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	450	-4	5	-0.88	28477329	63591	63.95	454	454	443	590	318	454	447.82	0.56	0	-774	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	335	-2.51	0.45	12	0.09	-179.00	992.00	848	20240103	-46.93	422	20240805	6.64	848	-46.93	20240103	422	6.64	20240805	848	-46.93	20240103	422	6.64	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
159	20241203	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	452	-2	5	-0.44	11442687	25438	25.58	454	454	446	590	318	454	449.83	0.56	0	-676	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	336	-2.53	0.46	12	0.03	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
160	20241203	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	452	-2	5	-0.44	11096833	24670	24.81	454	454	446	590	318	454	449.81	0.56	0	-676	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	336	-2.53	0.46	12	0.03	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
161	20241203	090414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	454	0	3	0.00	1406946	3099	3.12	454	454	454	590	318	454	454.00	0.56	0	-464	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	338	-2.54	0.46	12	0.00	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
162	20241202	160401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	454	-3	5	-0.66	43510948	97249	209.20	457	457	440	594	320	457	447.42	0.57	0	-4298	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	338	-2.54	0.46	12	0.13	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
163	20241202	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	447	-10	5	-2.19	40617388	90816	195.36	457	457	440	594	320	457	447.25	0.57	0	-1763	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	333	-2.50	0.45	12	0.12	-179.00	992.00	848	20240103	-47.29	422	20240805	5.92	848	-47.29	20240103	422	5.92	20240805	848	-47.29	20240103	422	5.92	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
164	20241202	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	449	-8	5	-1.75	35000862	78192	168.21	457	457	440	594	320	457	447.63	0.57	0	-2590	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	334	-2.51	0.45	12	0.11	-179.00	992.00	848	20240103	-47.05	422	20240805	6.40	848	-47.05	20240103	422	6.40	20240805	848	-47.05	20240103	422	6.40	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
165	20241202	130415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	452	-5	5	-1.09	24677946	54975	118.26	457	457	440	594	320	457	448.89	0.57	0	-3626	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	336	-2.53	0.46	12	0.07	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
166	20241202	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	443	-14	5	-3.06	20849897	46470	99.97	457	457	440	594	320	457	448.67	0.57	0	-2241	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	330	-2.47	0.45	12	0.06	-179.00	992.00	848	20240103	-47.76	422	20240805	4.98	848	-47.76	20240103	422	4.98	20240805	848	-47.76	20240103	422	4.98	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
167	20241202	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	445	-12	5	-2.63	19505245	43436	93.44	457	457	440	594	320	457	449.06	0.57	0	-2241	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	331	-2.49	0.45	12	0.06	-179.00	992.00	848	20240103	-47.52	422	20240805	5.45	848	-47.52	20240103	422	5.45	20240805	848	-47.52	20240103	422	5.45	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
168	20241202	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	453	-4	5	-0.88	17067303	37954	81.65	457	457	440	594	320	457	449.68	0.57	0	-2212	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	337	-2.53	0.46	12	0.05	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
169	20241202	090403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	457	0	3	0.00	0	0	0.00	0	0	0	594	320	457	0.00	0.57	0	0	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	340	-2.55	0.46	12	0.00	-179.00	992.00	848	20240103	-46.11	422	20240805	8.29	848	-46.11	20240103	422	8.29	20240805	848	-46.11	20240103	422	8.29	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History