KissMeData/078860/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3250,-80,5,-2.40,35411760,10853,12.76,3330,3390,3200,4325,2335,3330,3262.85,1.11,0,-1728,3823,3576,3433,3186,3043,3505,3115,24,995,500,2190,5,1,4806323,156,-0.25,0.17,12,0.23,-12991.00,19663.00,11619,20230125,-72.03,3105,20240118,4.67,4000,-18.75,20240104,3105,4.67,20240118,5200,-37.50,20231227,150,2066.67,20231017,0.19,N,078860,500,24 억,,53325,N,N,0,N,00,N
20240123,110645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3250,-80,5,-2.40,34687550,10630,12.50,3330,3390,3200,4325,2335,3330,3263.17,1.11,0,-1679,3823,3576,3433,3186,3043,3505,3115,24,995,500,2190,5,1,4806323,156,-0.25,0.17,12,0.22,-12991.00,19663.00,11619,20230125,-72.03,3105,20240118,4.67,4000,-18.75,20240104,3105,4.67,20240118,5200,-37.50,20231227,150,2066.67,20231017,0.19,N,078860,500,24 억,,53325,N,N,0,N,00,N
20240123,100645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,-105,5,-3.15,27217635,8350,9.82,3330,3330,3200,4325,2335,3330,3259.60,1.11,0,-1507,3823,3576,3433,3186,3043,3505,3115,24,995,500,2190,5,1,4806323,155,-0.25,0.16,12,0.17,-12991.00,19663.00,11619,20230125,-72.24,3105,20240118,3.86,4000,-19.38,20240104,3105,3.86,20240118,5200,-37.98,20231227,150,2050.00,20231017,0.19,N,078860,500,24 억,,53325,N,N,0,N,00,N
20240123,090646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3250,-80,5,-2.40,13832000,4183,4.92,3330,3330,3250,4325,2335,3330,3306.72,1.11,0,-2457,3823,3576,3433,3186,3043,3505,3115,24,995,500,2190,5,1,4806323,156,-0.25,0.17,12,0.09,-12991.00,19663.00,11619,20230125,-72.03,3105,20240118,4.67,4000,-18.75,20240104,3105,4.67,20240118,5200,-37.50,20231227,150,2066.67,20231017,0.19,N,078860,500,24 억,,53325,N,N,0,N,00,N
20240119,160641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3280,80,2,2.50,81359735,25213,73.71,3200,3280,3190,4160,2240,3200,3226.90,1.10,0,-1543,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,158,-0.25,0.17,12,0.52,-12991.00,19663.00,11619,20230125,-71.77,3105,20240118,5.64,4000,-18.00,20240104,3105,5.64,20240118,5200,-36.92,20231227,150,2086.67,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240119,150643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,-10,5,-0.31,76257610,23633,69.09,3200,3275,3190,4160,2240,3200,3226.74,1.10,0,-1229,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,153,-0.25,0.16,12,0.49,-12991.00,19663.00,11619,20230125,-72.54,3105,20240118,2.74,4000,-20.25,20240104,3105,2.74,20240118,5200,-38.65,20231227,150,2026.67,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240119,140642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3210,10,2,0.31,54357225,16798,49.11,3200,3275,3200,4160,2240,3200,3235.93,1.10,0,-1122,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,154,-0.25,0.16,12,0.35,-12991.00,19663.00,11619,20230125,-72.37,3105,20240118,3.38,4000,-19.75,20240104,3105,3.38,20240118,5200,-38.27,20231227,150,2040.00,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240119,130642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,30,2,0.94,51775745,15996,46.76,3200,3275,3200,4160,2240,3200,3236.79,1.10,0,-442,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,155,-0.25,0.16,12,0.33,-12991.00,19663.00,11619,20230125,-72.20,3105,20240118,4.03,4000,-19.25,20240104,3105,4.03,20240118,5200,-37.88,20231227,150,2053.33,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240119,120645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,40,2,1.25,38814105,11999,35.08,3200,3275,3200,4160,2240,3200,3234.78,1.10,0,1680,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,156,-0.25,0.16,12,0.25,-12991.00,19663.00,11619,20230125,-72.11,3105,20240118,4.35,4000,-19.00,20240104,3105,4.35,20240118,5200,-37.69,20231227,150,2060.00,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240119,110644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,40,2,1.25,37386040,11559,33.79,3200,3275,3200,4160,2240,3200,3234.37,1.10,0,1851,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,156,-0.25,0.16,12,0.24,-12991.00,19663.00,11619,20230125,-72.11,3105,20240118,4.35,4000,-19.00,20240104,3105,4.35,20240118,5200,-37.69,20231227,150,2060.00,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240119,100648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,35,2,1.09,22475170,6970,20.38,3200,3265,3200,4160,2240,3200,3224.56,1.10,0,2343,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,155,-0.25,0.16,12,0.15,-12991.00,19663.00,11619,20230125,-72.16,3105,20240118,4.19,4000,-19.12,20240104,3105,4.19,20240118,5200,-37.79,20231227,150,2056.67,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240119,090640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,40,2,1.25,13742290,4266,12.47,3200,3265,3200,4160,2240,3200,3221.35,1.10,0,1978,3350,3275,3190,3115,3030,3232,3072,24,960,500,2110,5,1,4806323,156,-0.25,0.16,12,0.09,-12991.00,19663.00,11619,20230125,-72.11,3105,20240118,4.35,4000,-19.00,20240104,3105,4.35,20240118,5200,-37.69,20231227,150,2060.00,20231017,0.15,N,078860,500,24 억,,52850,N,N,0,N,00,N
20240118,160640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,-105,5,-3.18,108565350,34202,237.25,3220,3265,3105,4295,2315,3305,3174.24,1.07,0,1495,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,154,-0.25,0.16,12,0.71,-12991.00,19663.00,11619,20230125,-72.46,3105,20240118,3.06,4000,-20.00,20240104,3105,3.06,20240118,5200,-38.46,20231227,150,2033.33,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240118,150641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-120,5,-3.63,103030285,32466,225.21,3220,3265,3105,4295,2315,3305,3173.48,1.07,0,1469,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,153,-0.25,0.16,12,0.68,-12991.00,19663.00,11619,20230125,-72.59,3105,20240118,2.58,4000,-20.38,20240104,3105,2.58,20240118,5200,-38.75,20231227,150,2023.33,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240118,140641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3155,-150,5,-4.54,87442860,27537,191.02,3220,3265,3105,4295,2315,3305,3175.47,1.07,0,1102,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,152,-0.24,0.16,12,0.57,-12991.00,19663.00,11619,20230125,-72.85,3105,20240118,1.61,4000,-21.12,20240104,3105,1.61,20240118,5200,-39.33,20231227,150,2003.33,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240118,130640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-120,5,-3.63,75502795,23759,164.81,3220,3265,3105,4295,2315,3305,3177.86,1.07,0,2453,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,153,-0.25,0.16,12,0.49,-12991.00,19663.00,11619,20230125,-72.59,3105,20240118,2.58,4000,-20.38,20240104,3105,2.58,20240118,5200,-38.75,20231227,150,2023.33,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240118,120642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,-125,5,-3.78,72339725,22767,157.93,3220,3265,3105,4295,2315,3305,3177.39,1.07,0,2534,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,153,-0.24,0.16,12,0.47,-12991.00,19663.00,11619,20230125,-72.63,3105,20240118,2.42,4000,-20.50,20240104,3105,2.42,20240118,5200,-38.85,20231227,150,2020.00,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240118,110642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,-85,5,-2.57,65126330,20504,142.23,3220,3265,3105,4295,2315,3305,3176.27,1.07,0,4174,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,155,-0.25,0.16,12,0.43,-12991.00,19663.00,11619,20230125,-72.29,3105,20240118,3.70,4000,-19.50,20240104,3105,3.70,20240118,5200,-38.08,20231227,150,2046.67,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240118,100639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,-80,5,-2.42,62407590,19663,136.40,3220,3265,3105,4295,2315,3305,3173.86,1.07,0,4218,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,155,-0.25,0.16,12,0.41,-12991.00,19663.00,11619,20230125,-72.24,3105,20240118,3.86,4000,-19.38,20240104,3105,3.86,20240118,5200,-37.98,20231227,150,2050.00,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240118,090640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3130,-175,5,-5.30,31155030,9885,68.57,3220,3230,3105,4295,2315,3305,3151.75,1.07,0,3772,3511,3407,3351,3247,3191,3380,3220,24,990,500,2180,5,1,4806323,150,-0.24,0.16,12,0.21,-12991.00,19663.00,11619,20230125,-73.06,3105,20240118,0.81,4000,-21.75,20240104,3105,0.81,20240118,5200,-39.81,20231227,150,1986.67,20231017,0.15,N,078860,500,24 억,,51355,N,N,0,N,00,N
20240117,160638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,-140,5,-4.06,45598930,13616,97.13,3455,3455,3295,4475,2415,3445,3348.92,1.16,0,-4377,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,159,-0.25,0.17,12,0.28,-12991.00,19663.00,11619,20230125,-71.56,3197,20231017,3.38,4000,-17.38,20240104,3295,0.30,20240117,5200,-36.44,20231227,150,2103.33,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240117,150641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,-140,5,-4.06,43931225,13111,93.53,3455,3455,3295,4475,2415,3445,3350.72,1.16,0,-4365,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,159,-0.25,0.17,12,0.27,-12991.00,19663.00,11619,20230125,-71.56,3197,20231017,3.38,4000,-17.38,20240104,3295,0.30,20240117,5200,-36.44,20231227,150,2103.33,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240117,140640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3300,-145,5,-4.21,37969375,11306,80.65,3455,3455,3295,4475,2415,3445,3358.34,1.16,0,-3730,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,159,-0.25,0.17,12,0.24,-12991.00,19663.00,11619,20230125,-71.60,3197,20231017,3.22,4000,-17.50,20240104,3295,0.15,20240117,5200,-36.54,20231227,150,2100.00,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240117,130640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,-140,5,-4.06,34297430,10197,72.74,3455,3455,3295,4475,2415,3445,3363.48,1.16,0,-3608,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,159,-0.25,0.17,12,0.21,-12991.00,19663.00,11619,20230125,-71.56,3197,20231017,3.38,4000,-17.38,20240104,3295,0.30,20240117,5200,-36.44,20231227,150,2103.33,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240117,120641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3335,-110,5,-3.19,25365095,7490,53.43,3455,3455,3315,4475,2415,3445,3386.53,1.16,0,-3625,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,160,-0.26,0.17,12,0.16,-12991.00,19663.00,11619,20230125,-71.30,3197,20231017,4.32,4000,-16.62,20240104,3315,0.60,20240117,5200,-35.87,20231227,150,2123.33,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240117,110641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3375,-70,5,-2.03,17473990,5133,36.62,3455,3455,3375,4475,2415,3445,3404.25,1.16,0,-2916,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,162,-0.26,0.17,12,0.11,-12991.00,19663.00,11619,20230125,-70.95,3197,20231017,5.57,4000,-15.62,20240104,3375,0.00,20240117,5200,-35.10,20231227,150,2150.00,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240117,100638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3380,-65,5,-1.89,13184300,3863,27.56,3455,3455,3380,4475,2415,3445,3412.97,1.16,0,-2872,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,162,-0.26,0.17,12,0.08,-12991.00,19663.00,11619,20230125,-70.91,3197,20231017,5.72,4000,-15.50,20240104,3380,0.00,20240117,5200,-35.00,20231227,150,2153.33,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240117,090640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3430,-15,5,-0.44,4412255,1280,9.13,3455,3455,3415,4475,2415,3445,3447.07,1.16,0,-663,3525,3485,3445,3405,3365,3505,3425,24,1030,500,2270,5,1,4806323,165,-0.26,0.17,12,0.03,-12991.00,19663.00,11619,20230125,-70.48,3197,20231017,7.29,4000,-14.25,20240104,3405,0.73,20240116,5200,-34.04,20231227,150,2186.67,20231017,0.13,N,078860,500,24 억,,55732,N,N,0,N,00,N
20240116,160638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,10,2,0.29,48156180,14007,52.37,3435,3485,3405,4465,2405,3435,3438.01,1.17,0,-633,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,166,-0.27,0.18,12,0.29,-12991.00,19663.00,11619,20230125,-70.35,3197,20231017,7.76,4000,-13.88,20240104,3405,1.17,20240116,5200,-33.75,20231227,150,2196.67,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240116,150637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3425,-10,5,-0.29,47112570,13703,51.23,3435,3485,3405,4465,2405,3435,3438.12,1.17,0,-607,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,165,-0.26,0.17,12,0.29,-12991.00,19663.00,11619,20230125,-70.52,3197,20231017,7.13,4000,-14.38,20240104,3405,0.59,20240116,5200,-34.13,20231227,150,2183.33,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240116,140638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,5,2,0.15,41280950,12004,44.88,3435,3485,3405,4465,2405,3435,3438.93,1.17,0,-282,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,165,-0.26,0.17,12,0.25,-12991.00,19663.00,11619,20230125,-70.39,3197,20231017,7.60,4000,-14.00,20240104,3405,1.03,20240116,5200,-33.85,20231227,150,2193.33,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240116,130639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,5,2,0.15,41143340,11964,44.73,3435,3485,3405,4465,2405,3435,3438.93,1.17,0,-255,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,165,-0.26,0.17,12,0.25,-12991.00,19663.00,11619,20230125,-70.39,3197,20231017,7.60,4000,-14.00,20240104,3405,1.03,20240116,5200,-33.85,20231227,150,2193.33,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240116,120638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,5,2,0.15,40268570,11710,43.78,3435,3485,3405,4465,2405,3435,3438.82,1.17,0,-220,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,165,-0.26,0.17,12,0.24,-12991.00,19663.00,11619,20230125,-70.39,3197,20231017,7.60,4000,-14.00,20240104,3405,1.03,20240116,5200,-33.85,20231227,150,2193.33,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240116,110636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3455,20,2,0.58,38790355,11280,42.17,3435,3485,3405,4465,2405,3435,3438.86,1.17,0,-216,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,166,-0.27,0.18,12,0.23,-12991.00,19663.00,11619,20230125,-70.26,3197,20231017,8.07,4000,-13.62,20240104,3405,1.47,20240116,5200,-33.56,20231227,150,2203.33,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240116,100637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,-25,5,-0.73,34970890,10163,38.00,3435,3485,3405,4465,2405,3435,3441.00,1.17,0,-151,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,164,-0.26,0.17,12,0.21,-12991.00,19663.00,11619,20230125,-70.65,3197,20231017,6.66,4000,-14.75,20240104,3405,0.15,20240116,5200,-34.42,20231227,150,2173.33,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240116,090636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,-25,5,-0.73,6439145,1878,7.02,3435,3435,3410,4465,2405,3435,3428.72,1.17,0,-334,3601,3517,3466,3382,3331,3492,3357,24,1030,500,2260,5,1,4806323,164,-0.26,0.17,12,0.04,-12991.00,19663.00,11619,20230125,-70.65,3197,20231017,6.66,4000,-14.75,20240104,3410,0.00,20240116,5200,-34.42,20231227,150,2173.33,20231017,0.13,N,078860,500,24 억,,56365,N,N,0,N,00,N
20240115,160635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,-115,5,-3.24,92572020,26733,89.50,3465,3550,3415,4615,2485,3550,3462.84,1.22,0,-2292,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,165,-0.26,0.17,12,0.56,-12991.00,19663.00,11619,20230125,-70.44,3197,20231017,7.44,4000,-14.12,20240104,3415,0.59,20240115,5200,-33.94,20231227,150,2190.00,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240115,150637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3425,-125,5,-3.52,89866900,25943,86.86,3465,3550,3415,4615,2485,3550,3464.01,1.22,0,-2117,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,165,-0.26,0.17,12,0.54,-12991.00,19663.00,11619,20230125,-70.52,3197,20231017,7.13,4000,-14.38,20240104,3415,0.29,20240115,5200,-34.13,20231227,150,2183.33,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240115,140636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3425,-125,5,-3.52,83335735,24035,80.47,3465,3550,3425,4615,2485,3550,3467.27,1.22,0,-1463,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,165,-0.26,0.17,12,0.50,-12991.00,19663.00,11619,20230125,-70.52,3197,20231017,7.13,4000,-14.38,20240104,3425,0.00,20240115,5200,-34.13,20231227,150,2183.33,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240115,130635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,-105,5,-2.96,67124715,19320,64.68,3465,3550,3440,4615,2485,3550,3474.36,1.22,0,-953,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,166,-0.27,0.18,12,0.40,-12991.00,19663.00,11619,20230125,-70.35,3197,20231017,7.76,4000,-13.88,20240104,3440,0.15,20240115,5200,-33.75,20231227,150,2196.67,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240115,120636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,-105,5,-2.96,63561140,18286,61.22,3465,3550,3440,4615,2485,3550,3475.95,1.22,0,-956,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,166,-0.27,0.18,12,0.38,-12991.00,19663.00,11619,20230125,-70.35,3197,20231017,7.76,4000,-13.88,20240104,3440,0.15,20240115,5200,-33.75,20231227,150,2196.67,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240115,110635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3450,-100,5,-2.82,60345815,17352,58.10,3465,3550,3445,4615,2485,3550,3477.74,1.22,0,-973,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,166,-0.27,0.18,12,0.36,-12991.00,19663.00,11619,20230125,-70.31,3197,20231017,7.91,4000,-13.75,20240104,3445,0.15,20240115,5200,-33.65,20231227,150,2200.00,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240115,100633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,-105,5,-2.96,48757810,13992,46.85,3465,3550,3445,4615,2485,3550,3484.69,1.22,0,-360,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,166,-0.27,0.18,12,0.29,-12991.00,19663.00,11619,20230125,-70.35,3197,20231017,7.76,4000,-13.88,20240104,3445,0.00,20240115,5200,-33.75,20231227,150,2196.67,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240115,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,0,3,0.00,25594655,7318,24.50,3465,3550,3445,4615,2485,3550,3497.49,1.22,0,-2953,3773,3661,3568,3456,3363,3717,3512,24,1065,500,2340,5,1,4806323,171,-0.27,0.18,12,0.15,-12991.00,19663.00,11619,20230125,-69.45,3197,20231017,11.04,4000,-11.25,20240104,3445,3.05,20240115,5200,-31.73,20231227,150,2266.67,20231017,0.08,N,078860,500,24 억,,58657,N,N,0,N,00,N
20240112,160631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,0,3,0.00,105320960,29868,48.01,3545,3680,3475,4615,2485,3550,3526.21,1.22,0,-182,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,171,-0.27,0.18,12,0.62,-12991.00,19663.00,11619,20230125,-69.45,3197,20231017,11.04,4000,-11.25,20240104,3475,2.16,20240112,5200,-31.73,20231227,150,2266.67,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240112,150633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3490,-60,5,-1.69,100843555,28587,45.95,3545,3680,3475,4615,2485,3550,3527.60,1.22,0,-230,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,168,-0.27,0.18,12,0.59,-12991.00,19663.00,11619,20230125,-69.96,3197,20231017,9.16,4000,-12.75,20240104,3475,0.43,20240112,5200,-32.88,20231227,150,2226.67,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240112,140633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,-50,5,-1.41,98383505,27883,44.82,3545,3680,3475,4615,2485,3550,3528.44,1.22,0,-272,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,168,-0.27,0.18,12,0.58,-12991.00,19663.00,11619,20230125,-69.88,3197,20231017,9.48,4000,-12.50,20240104,3475,0.72,20240112,5200,-32.69,20231227,150,2233.33,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240112,130630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3530,-20,5,-0.56,84905315,24026,38.62,3545,3680,3500,4615,2485,3550,3533.89,1.22,0,-216,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,170,-0.27,0.18,12,0.50,-12991.00,19663.00,11619,20230125,-69.62,3197,20231017,10.42,4000,-11.75,20240104,3500,0.86,20240112,5200,-32.12,20231227,150,2253.33,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240112,120634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3515,-35,5,-0.99,81686180,23118,37.16,3545,3680,3500,4615,2485,3550,3533.44,1.22,0,-50,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,169,-0.27,0.18,12,0.48,-12991.00,19663.00,11619,20230125,-69.75,3197,20231017,9.95,4000,-12.12,20240104,3500,0.43,20240112,5200,-32.40,20231227,150,2243.33,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240112,110630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3505,-45,5,-1.27,70220420,19848,31.90,3545,3680,3500,4615,2485,3550,3537.91,1.22,0,-75,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,168,-0.27,0.18,12,0.41,-12991.00,19663.00,11619,20230125,-69.83,3197,20231017,9.63,4000,-12.38,20240104,3500,0.14,20240112,5200,-32.60,20231227,150,2236.67,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240112,100631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3510,-40,5,-1.13,60591460,17099,27.48,3545,3680,3500,4615,2485,3550,3543.57,1.22,0,-145,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,169,-0.27,0.18,12,0.36,-12991.00,19663.00,11619,20230125,-69.79,3197,20231017,9.79,4000,-12.25,20240104,3500,0.29,20240112,5200,-32.50,20231227,150,2240.00,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240112,090631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3590,40,2,1.13,18546395,5203,8.36,3545,3680,3545,4615,2485,3550,3564.56,1.22,0,628,3926,3737,3641,3452,3356,3690,3405,24,1065,500,2340,5,1,4806323,173,-0.28,0.18,12,0.11,-12991.00,19663.00,11619,20230125,-69.10,3197,20231017,12.29,4000,-10.25,20240104,3545,1.27,20240112,5200,-30.96,20231227,150,2293.33,20231017,0.06,N,078860,500,24 억,,58839,N,N,0,N,00,N
20240111,160628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,-160,5,-4.31,223580885,62115,301.50,3795,3830,3545,4820,2600,3710,3599.63,1.19,0,1530,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,171,-0.27,0.18,12,1.29,-12991.00,19663.00,11619,20230125,-69.45,3197,20231017,11.04,4000,-11.25,20240104,3545,0.14,20240111,5200,-31.73,20231227,150,2266.67,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240111,150632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3585,-125,5,-3.37,204870345,56870,276.04,3795,3830,3545,4820,2600,3710,3602.43,1.19,0,4706,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,172,-0.28,0.18,12,1.18,-12991.00,19663.00,11619,20230125,-69.15,3197,20231017,12.14,4000,-10.38,20240104,3545,1.13,20240111,5200,-31.06,20231227,150,2290.00,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240111,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3665,-45,5,-1.21,44297360,11939,57.95,3795,3830,3665,4820,2600,3710,3710.31,1.19,0,-511,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,176,-0.28,0.19,12,0.25,-12991.00,19663.00,11619,20230125,-68.46,3197,20231017,14.64,4000,-8.38,20240104,3650,0.41,20240108,5200,-29.52,20231227,150,2343.33,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240111,130628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3705,-5,5,-0.13,25265405,6778,32.90,3795,3830,3695,4820,2600,3710,3727.56,1.19,0,-258,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,178,-0.29,0.19,12,0.14,-12991.00,19663.00,11619,20230125,-68.11,3197,20231017,15.89,4000,-7.37,20240104,3650,1.51,20240108,5200,-28.75,20231227,150,2370.00,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240111,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3715,5,2,0.13,22323505,5985,29.05,3795,3830,3695,4820,2600,3710,3729.91,1.19,0,55,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,179,-0.29,0.19,12,0.12,-12991.00,19663.00,11619,20230125,-68.03,3197,20231017,16.20,4000,-7.12,20240104,3650,1.78,20240108,5200,-28.56,20231227,150,2376.67,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240111,110631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3715,5,2,0.13,18938885,5075,24.63,3795,3830,3695,4820,2600,3710,3731.80,1.19,0,-19,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,179,-0.29,0.19,12,0.11,-12991.00,19663.00,11619,20230125,-68.03,3197,20231017,16.20,4000,-7.12,20240104,3650,1.78,20240108,5200,-28.56,20231227,150,2376.67,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240111,100629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3715,5,2,0.13,14348920,3837,18.62,3795,3830,3710,4820,2600,3710,3739.62,1.19,0,-71,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,179,-0.29,0.19,12,0.08,-12991.00,19663.00,11619,20230125,-68.03,3197,20231017,16.20,4000,-7.12,20240104,3650,1.78,20240108,5200,-28.56,20231227,150,2376.67,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240111,090629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3825,115,2,3.10,1998680,526,2.55,3795,3830,3795,4820,2600,3710,3799.77,1.19,0,-171,3870,3790,3750,3670,3630,3770,3650,24,1110,500,2440,5,1,4806323,184,-0.29,0.19,12,0.01,-12991.00,19663.00,11619,20230125,-67.08,3197,20231017,19.64,4000,-4.38,20240104,3650,4.79,20240108,5200,-26.44,20231227,150,2450.00,20231017,0.06,N,078860,500,24 억,,57309,N,N,0,N,00,N
20240110,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3710,-90,5,-2.37,77494360,20493,103.36,3800,3830,3710,4940,2660,3800,3781.50,1.20,0,-522,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,178,-0.29,0.19,12,0.43,-12991.00,19663.00,11619,20230125,-68.07,3197,20231017,16.05,4000,-7.25,20240104,3650,1.64,20240108,5200,-28.65,20231227,150,2373.33,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240110,150629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3750,-50,5,-1.32,62486400,16463,83.04,3800,3830,3750,4940,2660,3800,3795.57,1.20,0,-394,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,180,-0.29,0.19,12,0.34,-12991.00,19663.00,11619,20230125,-67.73,3197,20231017,17.30,4000,-6.25,20240104,3650,2.74,20240108,5200,-27.88,20231227,150,2400.00,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240110,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3765,-35,5,-0.92,52063205,13691,69.06,3800,3830,3760,4940,2660,3800,3802.73,1.20,0,333,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,181,-0.29,0.19,12,0.28,-12991.00,19663.00,11619,20230125,-67.60,3197,20231017,17.77,4000,-5.88,20240104,3650,3.15,20240108,5200,-27.60,20231227,150,2410.00,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240110,130628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3765,-35,5,-0.92,49902505,13117,66.16,3800,3830,3760,4940,2660,3800,3804.41,1.20,0,341,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,181,-0.29,0.19,12,0.27,-12991.00,19663.00,11619,20230125,-67.60,3197,20231017,17.77,4000,-5.88,20240104,3650,3.15,20240108,5200,-27.60,20231227,150,2410.00,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240110,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3790,-10,5,-0.26,46209555,12138,61.22,3800,3830,3790,4940,2660,3800,3807.02,1.20,0,78,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,182,-0.29,0.19,12,0.25,-12991.00,19663.00,11619,20230125,-67.38,3197,20231017,18.55,4000,-5.25,20240104,3650,3.84,20240108,5200,-27.12,20231227,150,2426.67,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240110,110628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3815,15,2,0.39,40428725,10619,53.56,3800,3830,3795,4940,2660,3800,3807.21,1.20,0,292,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,183,-0.29,0.19,12,0.22,-12991.00,19663.00,11619,20230125,-67.17,3197,20231017,19.33,4000,-4.62,20240104,3650,4.52,20240108,5200,-26.63,20231227,150,2443.33,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240110,100627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3805,5,2,0.13,26556960,6977,35.19,3800,3830,3800,4940,2660,3800,3806.36,1.20,0,237,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,183,-0.29,0.19,12,0.15,-12991.00,19663.00,11619,20230125,-67.25,3197,20231017,19.02,4000,-4.88,20240104,3650,4.25,20240108,5200,-26.83,20231227,150,2436.67,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240110,090626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3805,5,2,0.13,3557935,936,4.72,3800,3810,3800,4940,2660,3800,3801.21,1.20,0,-26,3933,3866,3823,3756,3713,3845,3735,24,1140,500,2500,5,1,4806323,183,-0.29,0.19,12,0.02,-12991.00,19663.00,11619,20230125,-67.25,3197,20231017,19.02,4000,-4.88,20240104,3650,4.25,20240108,5200,-26.83,20231227,150,2436.67,20231017,0.06,N,078860,500,24 억,,57805,N,N,0,N,00,N
20240109,160625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3800,-90,5,-2.31,75757675,19815,58.43,3890,3890,3780,5050,2725,3890,3823.25,1.19,0,631,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,183,-0.29,0.19,12,0.41,-12991.00,19663.00,11619,20230125,-67.29,3197,20231017,18.86,4000,-5.00,20240104,3650,4.11,20240108,5200,-26.92,20231227,150,2433.33,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240109,150626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3795,-95,5,-2.44,75187850,19665,57.98,3890,3890,3780,5050,2725,3890,3823.44,1.19,0,586,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,182,-0.29,0.19,12,0.41,-12991.00,19663.00,11619,20230125,-67.34,3197,20231017,18.71,4000,-5.12,20240104,3650,3.97,20240108,5200,-27.02,20231227,150,2430.00,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240109,140626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3785,-105,5,-2.70,68222235,17825,52.56,3890,3890,3785,5050,2725,3890,3827.33,1.19,0,492,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,182,-0.29,0.19,12,0.37,-12991.00,19663.00,11619,20230125,-67.42,3197,20231017,18.39,4000,-5.38,20240104,3650,3.70,20240108,5200,-27.21,20231227,150,2423.33,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240109,130626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3830,-60,5,-1.54,48071020,12519,36.91,3890,3890,3795,5050,2725,3890,3839.85,1.19,0,484,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,184,-0.29,0.19,12,0.26,-12991.00,19663.00,11619,20230125,-67.04,3197,20231017,19.80,4000,-4.25,20240104,3650,4.93,20240108,5200,-26.35,20231227,150,2453.33,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240109,120632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3820,-70,5,-1.80,40081620,10429,30.75,3890,3890,3795,5050,2725,3890,3843.29,1.19,0,460,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,184,-0.29,0.19,12,0.22,-12991.00,19663.00,11619,20230125,-67.12,3197,20231017,19.49,4000,-4.50,20240104,3650,4.66,20240108,5200,-26.54,20231227,150,2446.67,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240109,110627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3830,-60,5,-1.54,28146800,7311,21.56,3890,3890,3795,5050,2725,3890,3849.92,1.19,0,355,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,184,-0.29,0.19,12,0.15,-12991.00,19663.00,11619,20230125,-67.04,3197,20231017,19.80,4000,-4.25,20240104,3650,4.93,20240108,5200,-26.35,20231227,150,2453.33,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240109,100627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3845,-45,5,-1.16,22106720,5733,16.90,3890,3890,3795,5050,2725,3890,3856.05,1.19,0,-39,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,185,-0.30,0.20,12,0.12,-12991.00,19663.00,11619,20230125,-66.91,3197,20231017,20.27,4000,-3.88,20240104,3650,5.34,20240108,5200,-26.06,20231227,150,2463.33,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240109,090626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3890,0,3,0.00,8102870,2083,6.14,3890,3890,3890,5050,2725,3890,3890.00,1.19,0,-315,4083,3986,3818,3721,3553,4022,3757,24,1160,500,2560,5,1,4806323,187,-0.30,0.20,12,0.04,-12991.00,19663.00,11619,20230125,-66.52,3197,20231017,21.68,4000,-2.75,20240104,3650,6.58,20240108,5200,-25.19,20231227,150,2493.33,20231017,0.06,N,078860,500,24 억,,57174,N,N,0,N,00,N
20240108,160625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3890,10,2,0.26,128790035,33841,164.31,3890,3915,3650,5040,2720,3880,3805.72,1.17,0,1021,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,187,-0.30,0.20,12,0.70,-12991.00,19663.00,11619,20230125,-66.52,3197,20231017,21.68,4000,-2.75,20240104,3650,6.58,20240108,5200,-25.19,20231227,150,2493.33,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240108,150627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3880,0,3,0.00,124474995,32727,158.90,3890,3915,3650,5040,2720,3880,3803.43,1.17,0,1050,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,186,-0.30,0.20,12,0.68,-12991.00,19663.00,11619,20230125,-66.61,3197,20231017,21.36,4000,-3.00,20240104,3650,6.30,20240108,5200,-25.38,20231227,150,2486.67,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240108,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3760,-120,5,-3.09,95899890,25251,122.60,3890,3915,3650,5040,2720,3880,3797.87,1.17,0,1428,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,181,-0.29,0.19,12,0.53,-12991.00,19663.00,11619,20230125,-67.64,3197,20231017,17.61,4000,-6.00,20240104,3650,3.01,20240108,5200,-27.69,20231227,150,2406.67,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240108,130625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3745,-135,5,-3.48,84180915,22125,107.42,3890,3915,3650,5040,2720,3880,3804.79,1.17,0,330,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,180,-0.29,0.19,12,0.46,-12991.00,19663.00,11619,20230125,-67.77,3197,20231017,17.14,4000,-6.38,20240104,3650,2.60,20240108,5200,-27.98,20231227,150,2396.67,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240108,120626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3765,-115,5,-2.96,75291980,19757,95.93,3890,3915,3650,5040,2720,3880,3810.90,1.17,0,502,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,181,-0.29,0.19,12,0.41,-12991.00,19663.00,11619,20230125,-67.60,3197,20231017,17.77,4000,-5.88,20240104,3650,3.15,20240108,5200,-27.60,20231227,150,2410.00,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240108,110627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3830,-50,5,-1.29,59621670,15611,75.80,3890,3915,3650,5040,2720,3880,3819.21,1.17,0,125,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,184,-0.29,0.19,12,0.32,-12991.00,19663.00,11619,20230125,-67.04,3197,20231017,19.80,4000,-4.25,20240104,3650,4.93,20240108,5200,-26.35,20231227,150,2453.33,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240108,100627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3890,10,2,0.26,53701590,14075,68.34,3890,3915,3650,5040,2720,3880,3815.39,1.17,0,-38,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,187,-0.30,0.20,12,0.29,-12991.00,19663.00,11619,20230125,-66.52,3197,20231017,21.68,4000,-2.75,20240104,3650,6.58,20240108,5200,-25.19,20231227,150,2493.33,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240108,090625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3905,25,2,0.64,1395805,359,1.74,3890,3915,3880,5040,2720,3880,3888.04,1.17,0,-1,4016,3947,3911,3842,3806,3930,3825,24,1160,500,2560,5,1,4806323,188,-0.30,0.20,12,0.01,-12991.00,19663.00,11619,20230125,-66.39,3197,20231017,22.15,4000,-2.38,20240104,3685,5.97,20240102,5200,-24.90,20231227,150,2503.33,20231017,0.06,N,078860,500,24 억,,56153,N,N,0,N,00,N
20240105,160625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3880,-30,5,-0.77,80653810,20571,70.67,3915,3980,3875,5080,2740,3910,3920.75,1.25,0,-4129,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,186,-0.30,0.20,12,0.43,-12991.00,19663.00,11619,20230125,-66.61,3197,20231017,21.36,4000,-3.00,20240104,3685,5.29,20240102,5200,-25.38,20231227,150,2486.67,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240105,150626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3910,0,3,0.00,79419970,20253,69.58,3915,3980,3880,5080,2740,3910,3921.39,1.25,0,-3998,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,188,-0.30,0.20,12,0.42,-12991.00,19663.00,11619,20230125,-66.35,3197,20231017,22.30,4000,-2.25,20240104,3685,6.11,20240102,5200,-24.81,20231227,150,2506.67,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240105,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3885,-25,5,-0.64,68474110,17447,59.94,3915,3980,3880,5080,2740,3910,3924.69,1.25,0,-3316,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,187,-0.30,0.20,12,0.36,-12991.00,19663.00,11619,20230125,-66.56,3197,20231017,21.52,4000,-2.88,20240104,3685,5.43,20240102,5200,-25.29,20231227,150,2490.00,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240105,130624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3895,-15,5,-0.38,63342725,16128,55.41,3915,3980,3890,5080,2740,3910,3927.50,1.25,0,-3275,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,187,-0.30,0.20,12,0.34,-12991.00,19663.00,11619,20230125,-66.48,3197,20231017,21.83,4000,-2.62,20240104,3685,5.70,20240102,5200,-25.10,20231227,150,2496.67,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240105,120624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3905,-5,5,-0.13,55265570,14058,48.30,3915,3980,3890,5080,2740,3910,3931.25,1.25,0,-2294,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,188,-0.30,0.20,12,0.29,-12991.00,19663.00,11619,20230125,-66.39,3197,20231017,22.15,4000,-2.38,20240104,3685,5.97,20240102,5200,-24.90,20231227,150,2503.33,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240105,110623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3920,10,2,0.26,36784710,9326,32.04,3915,3980,3915,5080,2740,3910,3944.32,1.25,0,-861,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,188,-0.30,0.20,12,0.19,-12991.00,19663.00,11619,20230125,-66.26,3197,20231017,22.61,4000,-2.00,20240104,3685,6.38,20240102,5200,-24.62,20231227,150,2513.33,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240105,100626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3945,35,2,0.90,26790990,6779,23.29,3915,3980,3915,5080,2740,3910,3952.06,1.25,0,-325,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,190,-0.30,0.20,12,0.14,-12991.00,19663.00,11619,20230125,-66.05,3197,20231017,23.40,4000,-1.38,20240104,3685,7.06,20240102,5200,-24.13,20231227,150,2530.00,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240105,090624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3950,40,2,1.02,7864365,1994,6.85,3915,3980,3915,5080,2740,3910,3944.01,1.25,0,-220,4073,3991,3918,3836,3763,3955,3800,24,1170,500,2580,5,1,4806323,190,-0.30,0.20,12,0.04,-12991.00,19663.00,11619,20230125,-66.00,3197,20231017,23.55,4000,-1.25,20240104,3685,7.19,20240102,5200,-24.04,20231227,150,2533.33,20231017,0.06,N,078860,500,24 억,,60282,N,N,0,N,00,N
20240104,160621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3910,-45,5,-1.14,113626870,29107,45.23,3990,4000,3845,5140,2770,3955,3903.76,1.32,0,-3138,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,188,-0.30,0.20,12,0.61,-12991.00,19663.00,11619,20230125,-66.35,3197,20231017,22.30,4000,-2.25,20240104,3685,6.11,20240102,5200,-24.81,20231227,150,2506.67,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240104,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3895,-60,5,-1.52,112876915,28915,44.93,3990,4000,3845,5140,2770,3955,3903.75,1.32,0,-3145,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,187,-0.30,0.20,12,0.60,-12991.00,19663.00,11619,20230125,-66.48,3197,20231017,21.83,4000,-2.62,20240104,3685,5.70,20240102,5200,-25.10,20231227,150,2496.67,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240104,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3900,-55,5,-1.39,99477335,25478,39.59,3990,4000,3845,5140,2770,3955,3904.44,1.32,0,-2652,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,187,-0.30,0.20,12,0.53,-12991.00,19663.00,11619,20230125,-66.43,3197,20231017,21.99,4000,-2.50,20240104,3685,5.83,20240102,5200,-25.00,20231227,150,2500.00,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240104,130623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3915,-40,5,-1.01,86436335,22134,34.40,3990,4000,3845,5140,2770,3955,3905.14,1.32,0,-2474,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,188,-0.30,0.20,12,0.46,-12991.00,19663.00,11619,20230125,-66.31,3197,20231017,22.46,4000,-2.12,20240104,3685,6.24,20240102,5200,-24.71,20231227,150,2510.00,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240104,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3895,-60,5,-1.52,81369795,20835,32.38,3990,4000,3845,5140,2770,3955,3905.44,1.32,0,-2474,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,187,-0.30,0.20,12,0.43,-12991.00,19663.00,11619,20230125,-66.48,3197,20231017,21.83,4000,-2.62,20240104,3685,5.70,20240102,5200,-25.10,20231227,150,2496.67,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240104,110621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3900,-55,5,-1.39,79177735,20273,31.50,3990,4000,3845,5140,2770,3955,3905.58,1.32,0,-2503,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,187,-0.30,0.20,12,0.42,-12991.00,19663.00,11619,20230125,-66.43,3197,20231017,21.99,4000,-2.50,20240104,3685,5.83,20240102,5200,-25.00,20231227,150,2500.00,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240104,100620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3915,-40,5,-1.01,73223385,18755,29.14,3990,4000,3845,5140,2770,3955,3904.21,1.32,0,-2116,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,188,-0.30,0.20,12,0.39,-12991.00,19663.00,11619,20230125,-66.31,3197,20231017,22.46,4000,-2.12,20240104,3685,6.24,20240102,5200,-24.71,20231227,150,2510.00,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240104,090623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3865,-90,5,-2.28,33598570,8566,13.31,3990,3990,3860,5140,2770,3955,3922.32,1.32,0,-1053,4095,4025,3925,3855,3755,4060,3890,24,1185,500,2610,5,1,4806323,186,-0.30,0.20,12,0.18,-12991.00,19663.00,11619,20230125,-66.74,3197,20231017,20.89,3995,-3.25,20240103,3685,4.88,20240102,5200,-25.67,20231227,150,2476.67,20231017,0.06,N,078860,500,24 억,,63222,N,N,0,N,00,N
20240103,160620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3955,130,2,3.40,247232300,63452,95.73,3845,3995,3825,4970,2680,3825,3896.36,1.33,0,-914,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,190,-0.30,0.20,12,1.32,-12991.00,19663.00,11619,20230125,-65.96,3197,20231017,23.71,3995,-1.00,20240103,3685,7.33,20240102,5200,-23.94,20231227,150,2536.67,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240103,150619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3910,85,2,2.22,243640180,62534,94.35,3845,3995,3825,4970,2680,3825,3896.12,1.33,0,-1162,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,188,-0.30,0.20,12,1.30,-12991.00,19663.00,11619,20230125,-66.35,3197,20231017,22.30,3995,-2.13,20240103,3685,6.11,20240102,5200,-24.81,20231227,150,2506.67,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240103,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,135,2,3.53,198546585,51182,77.22,3845,3970,3825,4970,2680,3825,3879.23,1.33,0,-1652,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,190,-0.30,0.20,12,1.06,-12991.00,19663.00,11619,20230125,-65.92,3197,20231017,23.87,3970,-0.25,20240103,3685,7.46,20240102,5200,-23.85,20231227,150,2540.00,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240103,130619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3885,60,2,1.57,162612980,42068,63.47,3845,3950,3825,4970,2680,3825,3865.48,1.33,0,-382,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,187,-0.30,0.20,12,0.88,-12991.00,19663.00,11619,20230125,-66.56,3197,20231017,21.52,3950,-1.65,20240103,3685,5.43,20240102,5200,-25.29,20231227,150,2490.00,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240103,120622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3895,70,2,1.83,154143380,39891,60.19,3845,3950,3825,4970,2680,3825,3864.11,1.33,0,-435,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,187,-0.30,0.20,12,0.83,-12991.00,19663.00,11619,20230125,-66.48,3197,20231017,21.83,3950,-1.39,20240103,3685,5.70,20240102,5200,-25.10,20231227,150,2496.67,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240103,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3940,115,2,3.01,139342910,36117,54.49,3845,3940,3825,4970,2680,3825,3858.10,1.33,0,-1749,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,189,-0.30,0.20,12,0.75,-12991.00,19663.00,11619,20230125,-66.09,3197,20231017,23.24,3940,0.00,20240103,3685,6.92,20240102,5200,-24.23,20231227,150,2526.67,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240103,100619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3840,15,2,0.39,75477195,19659,29.66,3845,3850,3825,4970,2680,3825,3839.32,1.33,0,-523,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,185,-0.30,0.20,12,0.41,-12991.00,19663.00,11619,20230125,-66.95,3197,20231017,20.11,3850,-0.26,20240103,3685,4.21,20240102,5200,-26.15,20231227,150,2460.00,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240103,090618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3835,10,2,0.26,20573895,5359,8.09,3845,3845,3825,4970,2680,3825,3839.13,1.33,0,-287,3938,3881,3783,3726,3628,3910,3755,24,1145,500,2520,5,1,4806323,184,-0.30,0.20,12,0.11,-12991.00,19663.00,11619,20230125,-66.99,3197,20231017,19.96,3845,-0.26,20240103,3685,4.07,20240102,5200,-26.25,20231227,150,2456.67,20231017,0.06,N,078860,500,24 억,,63817,N,N,0,N,00,N
20240102,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3825,140,2,3.80,243367930,64603,61.41,3685,3840,3685,4790,2580,3685,3768.15,1.30,0,1938,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,184,-0.29,0.19,12,1.34,-12991.00,19663.00,11619,20230125,-67.08,3197,20231017,19.64,3840,-0.39,20240102,3685,3.80,20240102,5200,-26.44,20231227,150,2450.00,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N
20240102,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3820,135,2,3.66,223958215,59503,56.56,3685,3840,3685,4790,2580,3685,3764.88,1.30,0,1935,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,184,-0.29,0.19,12,1.24,-12991.00,19663.00,11619,20230125,-67.12,3197,20231017,19.49,3840,-0.52,20240102,3685,3.66,20240102,5200,-26.54,20231227,150,2446.67,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N
20240102,140618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3815,130,2,3.53,216545130,57561,54.71,3685,3840,3685,4790,2580,3685,3763.09,1.30,0,1977,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,183,-0.29,0.19,12,1.20,-12991.00,19663.00,11619,20230125,-67.17,3197,20231017,19.33,3840,-0.65,20240102,3685,3.53,20240102,5200,-26.63,20231227,150,2443.33,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N
20240102,130615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3800,115,2,3.12,181351405,48370,45.98,3685,3835,3685,4790,2580,3685,3750.32,1.30,0,2021,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,183,-0.29,0.19,12,1.01,-12991.00,19663.00,11619,20230125,-67.29,3197,20231017,18.86,3835,-0.91,20240102,3685,3.12,20240102,5200,-26.92,20231227,150,2433.33,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N
20240102,120615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3750,65,2,1.76,157517990,42020,39.94,3685,3835,3685,4790,2580,3685,3749.87,1.30,0,1719,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,180,-0.29,0.19,12,0.87,-12991.00,19663.00,11619,20230125,-67.73,3197,20231017,17.30,3835,-2.22,20240102,3685,1.76,20240102,5200,-27.88,20231227,150,2400.00,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N
20240102,110615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3760,75,2,2.04,128800610,34392,32.69,3685,3835,3685,4790,2580,3685,3746.49,1.30,0,493,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,181,-0.29,0.19,12,0.72,-12991.00,19663.00,11619,20230125,-67.64,3197,20231017,17.61,3835,-1.96,20240102,3685,2.04,20240102,5200,-27.69,20231227,150,2406.67,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N
20240102,100607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3755,70,2,1.90,52412350,14190,13.49,3685,3755,3685,4790,2580,3685,3694.12,1.30,0,-445,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,180,-0.29,0.19,12,0.30,-12991.00,19663.00,11619,20230125,-67.68,3197,20231017,17.45,3755,0.00,20240102,3685,1.90,20240102,5200,-27.79,20231227,150,2403.33,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N
20240102,090601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4790,2580,3685,0.00,1.30,0,0,4041,3862,3701,3522,3361,3782,3442,24,1105,500,2430,5,1,4806323,177,-0.28,0.19,12,0.00,-12991.00,19663.00,11619,20230125,-68.28,3197,20231017,15.26,0,0.00,0,0,0.00,0,5200,-29.13,20231227,150,2356.67,20231017,0.01,N,078860,500,24 억,,62415,N,N,0,N,00,N