186 lines
77 KiB
CSV
186 lines
77 KiB
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
|
|
20240731,160538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,-100,5,-3.00,2537569560,773063,40.46,3355,3395,3200,4325,2335,3330,3282.64,0.76,0,198495,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,743,35.89,1.27,12,3.36,90.00,2544.00,4395,20230828,-26.51,2750,20240611,17.45,3980,-18.84,20240725,2750,17.45,20240611,4395,-26.51,20230828,2750,17.45,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240731,150540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,-90,5,-2.70,2390256690,727437,38.08,3355,3395,3200,4325,2335,3330,3285.83,0.76,0,177544,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,745,36.00,1.27,12,3.16,90.00,2544.00,4395,20230828,-26.28,2750,20240611,17.82,3980,-18.59,20240725,2750,17.82,20240611,4395,-26.28,20230828,2750,17.82,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240731,140543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,-90,5,-2.70,2013243950,610655,31.96,3355,3395,3210,4325,2335,3330,3296.83,0.76,0,144216,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,745,36.00,1.27,12,2.66,90.00,2544.00,4395,20230828,-26.28,2750,20240611,17.82,3980,-18.59,20240725,2750,17.82,20240611,4395,-26.28,20230828,2750,17.82,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240731,130542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3260,-70,5,-2.10,1815662980,549720,28.77,3355,3395,3210,4325,2335,3330,3302.86,0.76,0,135471,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,750,36.22,1.28,12,2.39,90.00,2544.00,4395,20230828,-25.82,2750,20240611,18.55,3980,-18.09,20240725,2750,18.55,20240611,4395,-25.82,20230828,2750,18.55,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240731,120543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3250,-80,5,-2.40,1667930305,504219,26.39,3355,3395,3210,4325,2335,3330,3307.93,0.76,0,116105,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,748,36.11,1.28,12,2.19,90.00,2544.00,4395,20230828,-26.05,2750,20240611,18.18,3980,-18.34,20240725,2750,18.18,20240611,4395,-26.05,20230828,2750,18.18,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240731,110543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3295,-35,5,-1.05,1292726680,388644,20.34,3355,3395,3255,4325,2335,3330,3326.24,0.76,0,73733,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,758,36.61,1.30,12,1.69,90.00,2544.00,4395,20230828,-25.03,2750,20240611,19.82,3980,-17.21,20240725,2750,19.82,20240611,4395,-25.03,20230828,2750,19.82,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240731,100541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3320,-10,5,-0.30,818935890,244491,12.80,3355,3395,3290,4325,2335,3330,3349.59,0.76,0,39960,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,764,36.89,1.31,12,1.06,90.00,2544.00,4395,20230828,-24.46,2750,20240611,20.73,3980,-16.58,20240725,2750,20.73,20240611,4395,-24.46,20230828,2750,20.73,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240731,090536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3375,45,2,1.35,165463615,49157,2.57,3355,3390,3345,4325,2335,3330,3366.37,0.76,0,-3105,3623,3476,3403,3256,3183,3440,3220,115,995,500,2460,5,1,23000000,776,37.50,1.33,12,0.21,90.00,2544.00,4395,20230828,-23.21,2750,20240611,22.73,3980,-15.20,20240725,2750,22.73,20240611,4395,-23.21,20230828,2750,22.73,20240611,4.95,N,052220,500,115 억,,174623,N,N,0,N,00,N
|
|
20240730,160526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3330,-125,5,-3.62,6541974945,1892135,83.53,3455,3550,3330,4490,2420,3455,3457.71,0.90,0,-32354,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,766,37.00,1.31,12,8.23,90.00,2544.00,4395,20230828,-24.23,2750,20240611,21.09,3980,-16.33,20240725,2750,21.09,20240611,4395,-24.23,20230828,2750,21.09,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240730,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3380,-75,5,-2.17,6110131200,1762902,77.82,3455,3550,3330,4490,2420,3455,3465.95,0.90,0,-92910,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,777,37.56,1.33,12,7.66,90.00,2544.00,4395,20230828,-23.09,2750,20240611,22.91,3980,-15.08,20240725,2750,22.91,20240611,4395,-23.09,20230828,2750,22.91,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240730,140529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,-20,5,-0.58,5400921575,1553398,68.57,3455,3550,3400,4490,2420,3455,3476.85,0.90,0,-108269,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,790,38.17,1.35,12,6.75,90.00,2544.00,4395,20230828,-21.84,2750,20240611,24.91,3980,-13.69,20240725,2750,24.91,20240611,4395,-21.84,20230828,2750,24.91,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240730,130534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3430,-25,5,-0.72,5039878845,1447838,63.91,3455,3550,3400,4490,2420,3455,3480.97,0.90,0,-107346,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,789,38.11,1.35,12,6.29,90.00,2544.00,4395,20230828,-21.96,2750,20240611,24.73,3980,-13.82,20240725,2750,24.73,20240611,4395,-21.96,20230828,2750,24.73,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240730,120530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3420,-35,5,-1.01,3869342130,1109995,49.00,3455,3550,3400,4490,2420,3455,3485.92,0.90,0,-84940,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,787,38.00,1.34,12,4.83,90.00,2544.00,4395,20230828,-22.18,2750,20240611,24.36,3980,-14.07,20240725,2750,24.36,20240611,4395,-22.18,20230828,2750,24.36,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240730,110535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,25,2,0.72,1748924470,500025,22.07,3455,3545,3420,4490,2420,3455,3497.70,0.90,0,-3805,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,800,38.67,1.37,12,2.17,90.00,2544.00,4395,20230828,-20.82,2750,20240611,26.55,3980,-12.56,20240725,2750,26.55,20240611,4395,-20.82,20230828,2750,26.55,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240730,100534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3495,40,2,1.16,1405942955,401747,17.74,3455,3545,3420,4490,2420,3455,3499.61,0.90,0,-8011,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,804,38.83,1.37,12,1.75,90.00,2544.00,4395,20230828,-20.48,2750,20240611,27.09,3980,-12.19,20240725,2750,27.09,20240611,4395,-20.48,20230828,2750,27.09,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240730,090537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3455,0,3,0.00,213315790,61879,2.73,3455,3470,3420,4490,2420,3455,3447.27,0.90,0,-12081,3788,3621,3538,3371,3288,3580,3330,115,1035,500,2550,5,1,23000000,795,38.39,1.36,12,0.27,90.00,2544.00,4395,20230828,-21.39,2750,20240611,25.64,3980,-13.19,20240725,2750,25.64,20240611,4395,-21.39,20230828,2750,25.64,20240611,4.78,N,052220,500,115 억,,207517,N,N,0,N,00,N
|
|
20240729,160528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3455,-40,5,-1.14,7906399965,2219338,112.34,3495,3705,3455,4540,2450,3495,3562.60,0.43,0,114469,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,795,38.39,1.36,12,9.65,90.00,2544.00,4395,20230828,-21.39,2750,20240611,25.64,3980,-13.19,20240725,2750,25.64,20240611,4395,-21.39,20230828,2750,25.64,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240729,150533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,5,2,0.14,7324964905,2051892,103.86,3495,3705,3465,4540,2450,3495,3569.87,0.43,0,87411,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,805,38.89,1.38,12,8.92,90.00,2544.00,4395,20230828,-20.36,2750,20240611,27.27,3980,-12.06,20240725,2750,27.27,20240611,4395,-20.36,20230828,2750,27.27,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240729,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3535,40,2,1.14,6952902295,1945721,98.49,3495,3705,3465,4540,2450,3495,3573.44,0.43,0,75869,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,813,39.28,1.39,12,8.46,90.00,2544.00,4395,20230828,-19.57,2750,20240611,28.55,3980,-11.18,20240725,2750,28.55,20240611,4395,-19.57,20230828,2750,28.55,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240729,130538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3545,50,2,1.43,6609798350,1848580,93.57,3495,3705,3465,4540,2450,3495,3575.62,0.43,0,58368,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,815,39.39,1.39,12,8.04,90.00,2544.00,4395,20230828,-19.34,2750,20240611,28.91,3980,-10.93,20240725,2750,28.91,20240611,4395,-19.34,20230828,2750,28.91,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240729,120532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3545,50,2,1.43,6303472690,1762072,89.19,3495,3705,3465,4540,2450,3495,3577.32,0.43,0,29480,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,815,39.39,1.39,12,7.66,90.00,2544.00,4395,20230828,-19.34,2750,20240611,28.91,3980,-10.93,20240725,2750,28.91,20240611,4395,-19.34,20230828,2750,28.91,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240729,110532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,5,2,0.14,1150249970,328502,16.63,3495,3550,3465,4540,2450,3495,3501.51,0.43,0,63843,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,805,38.89,1.38,12,1.43,90.00,2544.00,4395,20230828,-20.36,2750,20240611,27.27,3980,-12.06,20240725,2750,27.27,20240611,4395,-20.36,20230828,2750,27.27,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240729,100529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3525,30,2,0.86,922605780,263602,13.34,3495,3550,3465,4540,2450,3495,3500.00,0.43,0,53234,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,811,39.17,1.39,12,1.15,90.00,2544.00,4395,20230828,-19.80,2750,20240611,28.18,3980,-11.43,20240725,2750,28.18,20240611,4395,-19.80,20230828,2750,28.18,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240729,090528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3505,10,2,0.29,207793915,59579,3.02,3495,3530,3470,4540,2450,3495,3487.67,0.43,0,18490,3738,3616,3528,3406,3318,3572,3362,115,1045,500,2580,5,1,23000000,806,38.94,1.38,12,0.26,90.00,2544.00,4395,20230828,-20.25,2750,20240611,27.45,3980,-11.93,20240725,2750,27.45,20240611,4395,-20.25,20230828,2750,27.45,20240611,5.11,N,052220,500,115 억,,98298,N,N,0,N,00,N
|
|
20240726,160520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3495,-10,5,-0.29,6944858010,1959643,16.64,3535,3650,3440,4555,2455,3505,3544.07,0.16,0,-8736,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,804,38.83,1.37,12,8.52,90.00,2544.00,4395,20230828,-20.48,2750,20240611,27.09,3980,-12.19,20240725,2750,27.09,20240611,4395,-20.48,20230828,2750,27.09,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240726,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3485,-20,5,-0.57,6660741905,1878174,15.95,3535,3650,3440,4555,2455,3505,3546.39,0.16,0,-24787,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,802,38.72,1.37,12,8.17,90.00,2544.00,4395,20230828,-20.71,2750,20240611,26.73,3980,-12.44,20240725,2750,26.73,20240611,4395,-20.71,20230828,2750,26.73,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240726,140527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,-25,5,-0.71,6402655025,1803796,15.32,3535,3650,3440,4555,2455,3505,3549.55,0.16,0,-45458,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,800,38.67,1.37,12,7.84,90.00,2544.00,4395,20230828,-20.82,2750,20240611,26.55,3980,-12.56,20240725,2750,26.55,20240611,4395,-20.82,20230828,2750,26.55,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240726,130527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3505,0,3,0.00,6117940935,1722217,14.63,3535,3650,3440,4555,2455,3505,3552.37,0.16,0,-52181,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,806,38.94,1.38,12,7.49,90.00,2544.00,4395,20230828,-20.25,2750,20240611,27.45,3980,-11.93,20240725,2750,27.45,20240611,4395,-20.25,20230828,2750,27.45,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240726,120530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3490,-15,5,-0.43,5687140340,1598037,13.57,3535,3650,3480,4555,2455,3505,3558.83,0.16,0,-61098,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,803,38.78,1.37,12,6.95,90.00,2544.00,4395,20230828,-20.59,2750,20240611,26.91,3980,-12.31,20240725,2750,26.91,20240611,4395,-20.59,20230828,2750,26.91,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240726,110529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3495,-10,5,-0.29,5413367625,1519712,12.91,3535,3650,3480,4555,2455,3505,3562.10,0.16,0,-57354,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,804,38.83,1.37,12,6.61,90.00,2544.00,4395,20230828,-20.48,2750,20240611,27.09,3980,-12.19,20240725,2750,27.09,20240611,4395,-20.48,20230828,2750,27.09,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240726,100528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3525,20,2,0.57,1758393340,497887,4.23,3535,3585,3480,4555,2455,3505,3531.72,0.16,0,1227,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,811,39.17,1.39,12,2.16,90.00,2544.00,4395,20230828,-19.80,2750,20240611,28.18,3980,-11.43,20240725,2750,28.18,20240611,4395,-19.80,20230828,2750,28.18,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240726,090524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3530,25,2,0.71,424020105,120251,1.02,3535,3570,3495,4555,2455,3505,3526.14,0.16,0,-2392,4211,3857,3626,3272,3041,4035,3450,115,1050,500,2590,5,1,23000000,812,39.22,1.39,12,0.52,90.00,2544.00,4395,20230828,-19.68,2750,20240611,28.36,3980,-11.31,20240725,2750,28.36,20240611,4395,-19.68,20230828,2750,28.36,20240611,5.34,N,052220,500,115 억,,37821,N,N,0,N,00,N
|
|
20240725,160524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3505,-45,5,-1.27,43304799155,11699002,302.61,3430,3980,3395,4615,2485,3550,3701.71,0.59,0,-39552,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,806,38.94,1.38,12,50.87,90.00,2544.00,4395,20230828,-20.25,2750,20240611,27.45,3980,-11.93,20240725,2750,27.45,20240611,4395,-20.25,20230828,2750,27.45,20240611,4.45,N,052220,500,115 억,,134992,N,N,0,N,00,N
|
|
20240725,150532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3585,35,2,0.99,42384369130,11439152,295.89,3430,3980,3395,4615,2485,3550,3705.22,0.59,0,-54403,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,825,39.83,1.41,12,49.74,90.00,2544.00,4395,20230828,-18.43,2750,20240611,30.36,3980,-9.92,20240725,2750,30.36,20240611,4395,-18.43,20230828,2750,30.36,20240611,4.45,N,052220,500,115 억,,134992,N,N,0,N,00,N
|
|
20240725,140531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3540,-10,5,-0.28,36494611020,9804761,253.61,3430,3980,3395,4615,2485,3550,3722.15,0.59,0,-114452,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,814,39.33,1.39,12,42.63,90.00,2544.00,4395,20230828,-19.45,2750,20240611,28.73,3980,-11.06,20240725,2750,28.73,20240611,4395,-19.45,20230828,2750,28.73,20240611,4.45,N,052220,500,115 억,,134992,N,N,0,N,00,N
|
|
20240725,130526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3665,115,2,3.24,31176286475,8329432,215.45,3430,3980,3395,4615,2485,3550,3742.93,0.59,0,-103605,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,843,40.72,1.44,12,36.21,90.00,2544.00,4395,20230828,-16.61,2750,20240611,33.27,3980,-7.91,20240725,2750,33.27,20240611,4395,-16.61,20230828,2750,33.27,20240611,4.45,N,052220,500,115 억,,134992,N,N,0,N,00,N
|
|
20240725,120528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3770,220,2,6.20,3951564865,1101609,28.49,3430,3770,3395,4615,2485,3550,3587.13,0.59,0,30814,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,867,41.89,1.48,12,4.79,90.00,2544.00,4395,20230828,-14.22,2750,20240611,37.09,3810,-1.05,20240724,2750,37.09,20240611,4395,-14.22,20230828,2750,37.09,20240611,4.45,N,052220,500,115 억,,134992,Y,N,0,N,00,N
|
|
20240725,110526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3525,-25,5,-0.70,1737996200,495232,12.81,3430,3600,3395,4615,2485,3550,3509.36,0.59,0,-8696,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,811,39.17,1.39,12,2.15,90.00,2544.00,4395,20230828,-19.80,2750,20240611,28.18,3810,-7.48,20240724,2750,28.18,20240611,4395,-19.80,20230828,2750,28.18,20240611,4.45,N,052220,500,115 억,,134992,N,N,0,N,00,N
|
|
20240725,100526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3485,-65,5,-1.83,1431011715,407679,10.55,3430,3600,3395,4615,2485,3550,3510.03,0.59,0,-23910,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,802,38.72,1.37,12,1.77,90.00,2544.00,4395,20230828,-20.71,2750,20240611,26.73,3810,-8.53,20240724,2750,26.73,20240611,4395,-20.71,20230828,2750,26.73,20240611,4.45,N,052220,500,115 억,,134992,N,N,0,N,00,N
|
|
20240725,090523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3495,-55,5,-1.55,324307340,94278,2.44,3430,3510,3395,4615,2485,3550,3438.49,0.59,0,16533,3963,3756,3603,3396,3243,3680,3320,115,1065,500,2620,5,1,23000000,804,38.83,1.37,12,0.41,90.00,2544.00,4395,20230828,-20.48,2750,20240611,27.09,3810,-8.27,20240724,2750,27.09,20240611,4395,-20.48,20230828,2750,27.09,20240611,4.45,N,052220,500,115 억,,134992,N,N,0,N,00,N
|
|
20240724,160520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,60,2,1.72,13791365920,3802149,60.12,3645,3810,3450,4535,2445,3490,3627.46,0.24,0,83425,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,817,39.44,1.40,12,16.53,90.00,2544.00,4395,20230828,-19.23,2750,20240611,29.09,3810,-6.82,20240724,2750,29.09,20240611,4395,-19.23,20230828,2750,29.09,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240724,150529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3590,100,2,2.87,13536334755,3730717,58.99,3645,3810,3450,4535,2445,3490,3628.51,0.24,0,80684,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,826,39.89,1.41,12,16.22,90.00,2544.00,4395,20230828,-18.32,2750,20240611,30.55,3810,-5.77,20240724,2750,30.55,20240611,4395,-18.32,20230828,2750,30.55,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240724,140525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3540,50,2,1.43,12805029625,3526385,55.76,3645,3810,3450,4535,2445,3490,3631.39,0.24,0,70221,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,814,39.33,1.39,12,15.33,90.00,2544.00,4395,20230828,-19.45,2750,20240611,28.73,3810,-7.09,20240724,2750,28.73,20240611,4395,-19.45,20230828,2750,28.73,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240724,130530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3605,115,2,3.30,11953511120,3284862,51.94,3645,3810,3530,4535,2445,3490,3639.17,0.24,0,54068,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,829,40.06,1.42,12,14.28,90.00,2544.00,4395,20230828,-17.97,2750,20240611,31.09,3810,-5.38,20240724,2750,31.09,20240611,4395,-17.97,20230828,2750,31.09,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240724,120531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3615,125,2,3.58,11525904150,3166342,50.06,3645,3810,3530,4535,2445,3490,3640.35,0.24,0,42283,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,831,40.17,1.42,12,13.77,90.00,2544.00,4395,20230828,-17.75,2750,20240611,31.45,3810,-5.12,20240724,2750,31.45,20240611,4395,-17.75,20230828,2750,31.45,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240724,110528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3545,55,2,1.58,10946817535,3005280,47.52,3645,3810,3530,4535,2445,3490,3642.76,0.24,0,36229,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,815,39.39,1.39,12,13.07,90.00,2544.00,4395,20230828,-19.34,2750,20240611,28.91,3810,-6.96,20240724,2750,28.91,20240611,4395,-19.34,20230828,2750,28.91,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240724,100526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3645,155,2,4.44,9904009380,2714433,42.92,3645,3810,3530,4535,2445,3490,3648.91,0.24,0,74585,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,838,40.50,1.43,12,11.80,90.00,2544.00,4395,20230828,-17.06,2750,20240611,32.55,3810,-4.33,20240724,2750,32.55,20240611,4395,-17.06,20230828,2750,32.55,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240724,090525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3560,70,2,2.01,2497598210,692231,10.95,3645,3645,3545,4535,2445,3490,3608.82,0.24,0,-8534,3850,3670,3480,3300,3110,3760,3390,115,1045,500,2580,5,1,23000000,819,39.56,1.40,12,3.01,90.00,2544.00,4395,20230828,-19.00,2750,20240611,29.45,3660,-2.73,20240723,2750,29.45,20240611,4395,-19.00,20230828,2750,29.45,20240611,4.26,N,052220,500,115 억,,56182,N,N,0,N,00,N
|
|
20240723,160517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3490,165,2,4.96,21612939730,6207523,253.63,3340,3660,3290,4320,2330,3325,3481.95,0.19,0,15936,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,803,38.78,1.37,12,26.99,90.00,2544.00,4395,20230828,-20.59,2750,20240611,26.91,3660,-4.64,20240723,2750,26.91,20240611,4395,-20.59,20230828,2750,26.91,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240723,150531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3540,215,2,6.47,20302132025,5832575,238.31,3340,3660,3290,4320,2330,3325,3481.05,0.19,0,54233,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,814,39.33,1.39,12,25.36,90.00,2544.00,4395,20230828,-19.45,2750,20240611,28.73,3660,-3.28,20240723,2750,28.73,20240611,4395,-19.45,20230828,2750,28.73,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240723,140520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3375,50,2,1.50,17618431405,5059734,206.73,3340,3660,3290,4320,2330,3325,3482.36,0.19,0,40683,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,776,37.50,1.33,12,22.00,90.00,2544.00,4395,20230828,-23.21,2750,20240611,22.73,3660,-7.79,20240723,2750,22.73,20240611,4395,-23.21,20230828,2750,22.73,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240723,130519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3410,85,2,2.56,16786871360,4813553,196.68,3340,3660,3290,4320,2330,3325,3487.71,0.19,0,17215,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,784,37.89,1.34,12,20.93,90.00,2544.00,4395,20230828,-22.41,2750,20240611,24.00,3660,-6.83,20240723,2750,24.00,20240611,4395,-22.41,20230828,2750,24.00,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240723,120523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3400,75,2,2.26,15991084620,4578455,187.07,3340,3660,3290,4320,2330,3325,3493.00,0.19,0,12131,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,782,37.78,1.34,12,19.91,90.00,2544.00,4395,20230828,-22.64,2750,20240611,23.64,3660,-7.10,20240723,2750,23.64,20240611,4395,-22.64,20230828,2750,23.64,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240723,110524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3355,30,2,0.90,4417849545,1303370,53.25,3340,3480,3290,4320,2330,3325,3389.99,0.19,0,35887,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,772,37.28,1.32,12,5.67,90.00,2544.00,4395,20230828,-23.66,2750,20240611,22.00,3555,-5.63,20240722,2750,22.00,20240611,4395,-23.66,20230828,2750,22.00,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240723,100522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3390,65,2,1.95,3493720445,1029021,42.04,3340,3480,3290,4320,2330,3325,3395.78,0.19,0,57651,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,780,37.67,1.33,12,4.47,90.00,2544.00,4395,20230828,-22.87,2750,20240611,23.27,3555,-4.64,20240722,2750,23.27,20240611,4395,-22.87,20230828,2750,23.27,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240723,090524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,110,2,3.31,1088089775,320471,13.09,3340,3450,3340,4320,2330,3325,3397.23,0.19,0,61108,3745,3535,3345,3135,2945,3440,3040,115,995,500,2460,5,1,23000000,790,38.17,1.35,12,1.39,90.00,2544.00,4395,20230828,-21.84,2750,20240611,24.91,3555,-3.38,20240722,2750,24.91,20240611,4395,-21.84,20230828,2750,24.91,20240611,3.89,N,052220,500,115 억,,43757,N,N,0,N,00,N
|
|
20240722,160517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3325,40,2,1.22,8103189975,2419166,41.74,3550,3555,3155,4270,2300,3285,3349.58,0.73,0,-146369,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,765,36.94,1.31,12,10.52,90.00,2544.00,4395,20230828,-24.35,2750,20240611,20.91,3555,-6.47,20240722,2750,20.91,20240611,4395,-24.35,20230828,2750,20.91,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240722,150523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3350,65,2,1.98,7875096930,2350397,40.55,3550,3555,3155,4270,2300,3285,3350.54,0.73,0,-149893,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,771,37.22,1.32,12,10.22,90.00,2544.00,4395,20230828,-23.78,2750,20240611,21.82,3555,-5.77,20240722,2750,21.82,20240611,4395,-23.78,20230828,2750,21.82,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240722,140523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3255,-30,5,-0.91,7278198105,2169987,37.44,3550,3555,3155,4270,2300,3285,3354.03,0.73,0,-149138,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,749,36.17,1.28,12,9.43,90.00,2544.00,4395,20230828,-25.94,2750,20240611,18.36,3555,-8.44,20240722,2750,18.36,20240611,4395,-25.94,20230828,2750,18.36,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240722,130520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3275,-10,5,-0.30,7071856425,2106712,36.34,3550,3555,3155,4270,2300,3285,3356.82,0.73,0,-152391,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,753,36.39,1.29,12,9.16,90.00,2544.00,4395,20230828,-25.48,2750,20240611,19.09,3555,-7.88,20240722,2750,19.09,20240611,4395,-25.48,20230828,2750,19.09,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240722,120521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3275,-10,5,-0.30,6848048330,2038230,35.16,3550,3555,3155,4270,2300,3285,3359.80,0.73,0,-156561,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,753,36.39,1.29,12,8.86,90.00,2544.00,4395,20230828,-25.48,2750,20240611,19.09,3555,-7.88,20240722,2750,19.09,20240611,4395,-25.48,20230828,2750,19.09,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240722,110519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3280,-5,5,-0.15,6379673350,1895937,32.71,3550,3555,3155,4270,2300,3285,3364.92,0.73,0,-150895,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,754,36.44,1.29,12,8.24,90.00,2544.00,4395,20230828,-25.37,2750,20240611,19.27,3555,-7.74,20240722,2750,19.27,20240611,4395,-25.37,20230828,2750,19.27,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240722,100521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,-65,5,-1.98,5873999675,1740560,30.03,3550,3555,3155,4270,2300,3285,3374.78,0.73,0,-128758,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,741,35.78,1.27,12,7.57,90.00,2544.00,4395,20230828,-26.73,2750,20240611,17.09,3555,-9.42,20240722,2750,17.09,20240611,4395,-26.73,20230828,2750,17.09,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240722,090519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3415,130,2,3.96,2517578575,720040,12.42,3550,3555,3400,4270,2300,3285,3496.45,0.73,0,-80473,3565,3425,3180,3040,2795,3495,3110,115,985,500,2430,5,1,23000000,785,37.94,1.34,12,3.13,90.00,2544.00,4395,20230828,-22.30,2750,20240611,24.18,3555,-3.94,20240722,2750,24.18,20240611,4395,-22.30,20230828,2750,24.18,20240611,3.85,N,052220,500,115 억,,168220,N,N,0,N,00,N
|
|
20240719,160509,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3285,365,2,12.50,17707914945,5541144,7634.43,2955,3320,2935,3795,2045,2920,3195.76,0.39,0,96242,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,756,36.50,1.29,12,24.09,90.00,2544.00,4395,20230828,-25.26,2750,20240611,19.45,3450,-4.78,20240311,2750,19.45,20240611,4395,-25.26,20230828,2750,19.45,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240719,150513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,315,2,10.79,16570148065,5193619,7155.62,2955,3320,2935,3795,2045,2920,3190.61,0.39,0,92668,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,744,35.94,1.27,12,22.58,90.00,2544.00,4395,20230828,-26.39,2750,20240611,17.64,3450,-6.23,20240311,2750,17.64,20240611,4395,-26.39,20230828,2750,17.64,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240719,140518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,255,2,8.73,14006110530,4403014,6066.35,2955,3320,2935,3795,2045,2920,3181.17,0.39,0,52019,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,730,35.28,1.25,12,19.14,90.00,2544.00,4395,20230828,-27.76,2750,20240611,15.45,3450,-7.97,20240311,2750,15.45,20240611,4395,-27.76,20230828,2750,15.45,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240719,130510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,285,2,9.76,12160575310,3828042,5274.17,2955,3320,2935,3795,2045,2920,3176.87,0.39,0,20130,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,737,35.61,1.26,12,16.64,90.00,2544.00,4395,20230828,-27.08,2750,20240611,16.55,3450,-7.10,20240311,2750,16.55,20240611,4395,-27.08,20230828,2750,16.55,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240719,120510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,220,2,7.53,9970220065,3143697,4331.29,2955,3320,2935,3795,2045,2920,3171.69,0.39,0,-55449,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,722,34.89,1.23,12,13.67,90.00,2544.00,4395,20230828,-28.56,2750,20240611,14.18,3450,-8.99,20240311,2750,14.18,20240611,4395,-28.56,20230828,2750,14.18,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240719,110512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3160,240,2,8.22,8747078850,2750709,3789.85,2955,3320,2935,3795,2045,2920,3180.16,0.39,0,-62337,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,727,35.11,1.24,12,11.96,90.00,2544.00,4395,20230828,-28.10,2750,20240611,14.91,3450,-8.41,20240311,2750,14.91,20240611,4395,-28.10,20230828,2750,14.91,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240719,100432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3160,240,2,8.22,3452053950,1098192,1513.06,2955,3250,2935,3795,2045,2920,3143.88,0.39,0,-56658,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,727,35.11,1.24,12,4.77,90.00,2544.00,4395,20230828,-28.10,2750,20240611,14.91,3450,-8.41,20240311,2750,14.91,20240611,4395,-28.10,20230828,2750,14.91,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240719,090523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3005,85,2,2.91,244711400,82129,113.15,2955,3060,2935,3795,2045,2920,2981.38,0.39,0,8471,3013,2966,2923,2876,2833,2945,2855,115,875,500,2160,5,1,23000000,691,33.39,1.18,12,0.36,90.00,2544.00,4395,20230828,-31.63,2750,20240611,9.27,3450,-12.90,20240311,2750,9.27,20240611,4395,-31.63,20230828,2750,9.27,20240611,3.82,N,052220,500,115 억,,90284,N,N,0,N,00,N
|
|
20240718,160503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,-50,5,-1.68,211784430,72572,75.60,2970,2970,2880,3860,2080,2970,2918.27,0.40,0,-664,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,672,32.44,1.15,12,0.32,90.00,2544.00,4395,20230828,-33.56,2750,20240611,6.18,3450,-15.36,20240311,2750,6.18,20240611,4395,-33.56,20230828,2750,6.18,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240718,150510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,-60,5,-2.02,190825090,65392,68.12,2970,2970,2880,3860,2080,2970,2918.17,0.40,0,443,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,669,32.33,1.14,12,0.28,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240718,140507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,-60,5,-2.02,171073505,58571,61.02,2970,2970,2900,3860,2080,2970,2920.79,0.40,0,-41,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,669,32.33,1.14,12,0.25,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240718,130508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2930,-40,5,-1.35,134375565,45934,47.85,2970,2970,2900,3860,2080,2970,2925.41,0.40,0,-810,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,674,32.56,1.15,12,0.20,90.00,2544.00,4395,20230828,-33.33,2750,20240611,6.55,3450,-15.07,20240311,2750,6.55,20240611,4395,-33.33,20230828,2750,6.55,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240718,120507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2935,-35,5,-1.18,56476270,19179,19.98,2970,2970,2925,3860,2080,2970,2944.69,0.40,0,-1088,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,675,32.61,1.15,12,0.08,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240718,110510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,-10,5,-0.34,31258775,10573,11.01,2970,2970,2930,3860,2080,2970,2956.47,0.40,0,-1442,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,681,32.89,1.16,12,0.05,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240718,100511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2955,-15,5,-0.51,23995620,8109,8.45,2970,2970,2930,3860,2080,2970,2959.13,0.40,0,-71,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,680,32.83,1.16,12,0.04,90.00,2544.00,4395,20230828,-32.76,2750,20240611,7.45,3450,-14.35,20240311,2750,7.45,20240611,4395,-32.76,20230828,2750,7.45,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240718,090512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,0,3,0.00,18890980,6372,6.64,2970,2970,2950,3860,2080,2970,2964.69,0.40,0,-50,3023,2996,2948,2921,2873,3010,2935,115,890,500,2190,5,1,23000000,683,33.00,1.17,12,0.03,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.81,N,052220,500,115 억,,90932,N,N,0,N,00,N
|
|
20240717,160532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,0,3,0.00,282117420,95987,146.11,2965,2975,2900,3860,2080,2970,2939.12,0.41,0,-3273,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,683,33.00,1.17,12,0.42,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240717,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2935,-35,5,-1.18,234638500,79978,121.74,2965,2975,2900,3860,2080,2970,2933.79,0.41,0,-915,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,675,32.61,1.15,12,0.35,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240717,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2930,-40,5,-1.35,154060475,52737,80.27,2965,2970,2900,3860,2080,2970,2921.30,0.41,0,-3729,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,674,32.56,1.15,12,0.23,90.00,2544.00,4395,20230828,-33.33,2750,20240611,6.55,3450,-15.07,20240311,2750,6.55,20240611,4395,-33.33,20230828,2750,6.55,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240717,130531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2940,-30,5,-1.01,150836180,51637,78.60,2965,2970,2900,3860,2080,2970,2921.09,0.41,0,-3338,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,676,32.67,1.16,12,0.22,90.00,2544.00,4395,20230828,-33.11,2750,20240611,6.91,3450,-14.78,20240311,2750,6.91,20240611,4395,-33.11,20230828,2750,6.91,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240717,120532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2935,-35,5,-1.18,148138535,50717,77.20,2965,2970,2900,3860,2080,2970,2920.89,0.41,0,-2791,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,675,32.61,1.15,12,0.22,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240717,110531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2940,-30,5,-1.01,144112405,49345,75.11,2965,2970,2900,3860,2080,2970,2920.51,0.41,0,-2054,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,676,32.67,1.16,12,0.21,90.00,2544.00,4395,20230828,-33.11,2750,20240611,6.91,3450,-14.78,20240311,2750,6.91,20240611,4395,-33.11,20230828,2750,6.91,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240717,100531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,-10,5,-0.34,18365690,6200,9.44,2965,2970,2945,3860,2080,2970,2962.21,0.41,0,-590,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,681,32.89,1.16,12,0.03,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240717,090432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,0,3,0.00,13949895,4705,7.16,2965,2970,2960,3860,2080,2970,2964.91,0.41,0,-247,3046,3007,2956,2917,2866,2982,2892,115,890,500,2190,5,1,23000000,683,33.00,1.17,12,0.02,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.92,N,052220,500,115 억,,94211,N,N,0,N,00,N
|
|
20240716,160533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,-15,5,-0.50,191219525,64796,99.41,2980,2995,2905,3880,2090,2985,2951.06,0.44,0,-6587,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,683,33.00,1.17,12,0.28,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240716,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2945,-40,5,-1.34,152812590,51855,79.56,2980,2995,2905,3880,2090,2985,2946.92,0.44,0,-5384,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,677,32.72,1.16,12,0.23,90.00,2544.00,4395,20230828,-32.99,2750,20240611,7.09,3450,-14.64,20240311,2750,7.09,20240611,4395,-32.99,20230828,2750,7.09,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240716,140535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,-25,5,-0.84,83567370,28221,43.30,2980,2995,2935,3880,2090,2985,2961.18,0.44,0,-4620,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,681,32.89,1.16,12,0.12,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240716,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2950,-35,5,-1.17,60841970,20503,31.46,2980,2995,2945,3880,2090,2985,2967.47,0.44,0,-3820,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,679,32.78,1.16,12,0.09,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240716,120535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2950,-35,5,-1.17,51602235,17372,26.65,2980,2995,2950,3880,2090,2985,2970.43,0.44,0,-3707,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,679,32.78,1.16,12,0.08,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240716,110535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,-20,5,-0.67,39536905,13288,20.39,2980,2995,2955,3880,2090,2985,2975.38,0.44,0,-2902,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,682,32.94,1.17,12,0.06,90.00,2544.00,4395,20230828,-32.54,2750,20240611,7.82,3450,-14.06,20240311,2750,7.82,20240611,4395,-32.54,20230828,2750,7.82,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240716,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-5,5,-0.17,30712105,10306,15.81,2980,2995,2955,3880,2090,2985,2980.02,0.44,0,-1172,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,685,33.11,1.17,12,0.04,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240716,090533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,0,3,0.00,20078070,6728,10.32,2980,2995,2975,3880,2090,2985,2984.26,0.44,0,-120,3051,3017,2981,2947,2911,3000,2930,115,895,500,2200,5,1,23000000,687,33.17,1.17,12,0.03,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,3.89,N,052220,500,115 억,,100795,N,N,0,N,00,N
|
|
20240715,160526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,-10,5,-0.33,193989615,65171,106.24,2995,3015,2945,3890,2100,2995,2976.62,0.43,0,1543,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,687,33.17,1.17,12,0.28,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240715,150530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-20,5,-0.67,176760170,59392,96.82,2995,3015,2945,3890,2100,2995,2976.16,0.43,0,3429,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.26,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240715,140529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-20,5,-0.67,174239890,58544,95.44,2995,3015,2945,3890,2100,2995,2976.22,0.43,0,3680,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.25,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240715,130529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-20,5,-0.67,171955705,57775,94.19,2995,3015,2945,3890,2100,2995,2976.30,0.43,0,4322,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.25,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240715,120529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-20,5,-0.67,169143160,56829,92.64,2995,3015,2945,3890,2100,2995,2976.35,0.43,0,4665,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.25,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240715,110529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-15,5,-0.50,93563365,31242,50.93,2995,3015,2970,3890,2100,2995,2994.79,0.43,0,-1027,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.14,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240715,100529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,0,3,0.00,60795700,20239,32.99,2995,3015,2985,3890,2100,2995,3003.89,0.43,0,-2990,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,689,33.28,1.18,12,0.09,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240715,090530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3015,20,2,0.67,34654800,11533,18.80,2995,3015,2995,3890,2100,2995,3004.84,0.43,0,-350,3048,3021,2988,2961,2928,3005,2945,115,895,500,2210,5,1,23000000,693,33.50,1.19,12,0.05,90.00,2544.00,4395,20230828,-31.40,2750,20240611,9.64,3450,-12.61,20240311,2750,9.64,20240611,4395,-31.40,20230828,2750,9.64,20240611,3.86,N,052220,500,115 억,,99253,N,N,0,N,00,N
|
|
20240712,160525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,0,3,0.00,183271900,61337,132.40,3005,3015,2955,3890,2100,2995,2987.95,0.43,0,1001,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,689,33.28,1.18,12,0.27,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240712,150527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2990,-5,5,-0.17,173029135,57917,125.02,3005,3015,2955,3890,2100,2995,2987.54,0.43,0,1539,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,688,33.22,1.18,12,0.25,90.00,2544.00,4395,20230828,-31.97,2750,20240611,8.73,3450,-13.33,20240311,2750,8.73,20240611,4395,-31.97,20230828,2750,8.73,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240712,140531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-15,5,-0.50,150295305,50291,108.56,3005,3015,2955,3890,2100,2995,2988.51,0.43,0,1608,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.22,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240712,130527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-15,5,-0.50,149217890,49928,107.78,3005,3015,2955,3890,2100,2995,2988.66,0.43,0,1608,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.22,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240712,120528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-15,5,-0.50,140114440,46861,101.15,3005,3015,2965,3890,2100,2995,2990.00,0.43,0,1486,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.20,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240712,110525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,0,3,0.00,131549655,43980,94.94,3005,3015,2970,3890,2100,2995,2991.12,0.43,0,819,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,689,33.28,1.18,12,0.19,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240712,100528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3000,5,2,0.17,82079220,27350,59.04,3005,3015,2975,3890,2100,2995,3001.07,0.43,0,630,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,690,33.33,1.18,12,0.12,90.00,2544.00,4395,20230828,-31.74,2750,20240611,9.09,3450,-13.04,20240311,2750,9.09,20240611,4395,-31.74,20230828,2750,9.09,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240712,090523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3015,20,2,0.67,23557365,7828,16.90,3005,3015,2995,3890,2100,2995,3009.37,0.43,0,-842,3038,3016,2993,2971,2948,3027,2982,115,895,500,2210,5,1,23000000,693,33.50,1.19,12,0.03,90.00,2544.00,4395,20230828,-31.40,2750,20240611,9.64,3450,-12.61,20240311,2750,9.64,20240611,4395,-31.40,20230828,2750,9.64,20240611,3.91,N,052220,500,115 억,,98252,N,N,0,N,00,N
|
|
20240711,160523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,25,2,0.84,138651790,46325,71.74,2970,3015,2970,3860,2080,2970,2993.02,0.44,0,-2945,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,689,33.28,1.18,12,0.20,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240711,150528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,25,2,0.84,136577870,45632,70.67,2970,3015,2970,3860,2080,2970,2993.03,0.44,0,-2840,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,689,33.28,1.18,12,0.20,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240711,140527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,25,2,0.84,134150610,44821,69.41,2970,3015,2970,3860,2080,2970,2993.03,0.44,0,-2840,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,689,33.28,1.18,12,0.19,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240711,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,25,2,0.84,122620575,40968,63.44,2970,3015,2970,3860,2080,2970,2993.08,0.44,0,-2867,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,689,33.28,1.18,12,0.18,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240711,120526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3000,30,2,1.01,113799205,38015,58.87,2970,3015,2970,3860,2080,2970,2993.53,0.44,0,-2937,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,690,33.33,1.18,12,0.17,90.00,2544.00,4395,20230828,-31.74,2750,20240611,9.09,3450,-13.04,20240311,2750,9.09,20240611,4395,-31.74,20230828,2750,9.09,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240711,110524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3000,30,2,1.01,107955170,36064,55.85,2970,3015,2970,3860,2080,2970,2993.43,0.44,0,-2937,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,690,33.33,1.18,12,0.16,90.00,2544.00,4395,20230828,-31.74,2750,20240611,9.09,3450,-13.04,20240311,2750,9.09,20240611,4395,-31.74,20230828,2750,9.09,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240711,100524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3010,40,2,1.35,85588210,28613,44.31,2970,3015,2970,3860,2080,2970,2991.24,0.44,0,-1821,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,692,33.44,1.18,12,0.12,90.00,2544.00,4395,20230828,-31.51,2750,20240611,9.45,3450,-12.75,20240311,2750,9.45,20240611,4395,-31.51,20230828,2750,9.45,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240711,090523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,10,2,0.34,27795715,9356,14.49,2970,2980,2970,3860,2080,2970,2970.90,0.44,0,1079,3006,2987,2956,2937,2906,2972,2922,115,890,500,2190,5,1,23000000,685,33.11,1.17,12,0.04,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,3.87,N,052220,500,115 억,,101197,N,N,0,N,00,N
|
|
20240710,160523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,-5,5,-0.17,190549355,64574,105.77,2975,2975,2925,3865,2085,2975,2950.87,0.43,0,3139,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,683,33.00,1.17,12,0.28,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240710,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2955,-20,5,-0.67,130582005,44276,72.52,2975,2975,2930,3865,2085,2975,2949.27,0.43,0,5043,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,680,32.83,1.16,12,0.19,90.00,2544.00,4395,20230828,-32.76,2750,20240611,7.45,3450,-14.35,20240311,2750,7.45,20240611,4395,-32.76,20230828,2750,7.45,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240710,140522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2950,-25,5,-0.84,129525255,43918,71.94,2975,2975,2930,3865,2085,2975,2949.25,0.43,0,4976,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,679,32.78,1.16,12,0.19,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240710,130523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,-15,5,-0.50,118022450,40018,65.55,2975,2975,2930,3865,2085,2975,2949.23,0.43,0,3613,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.17,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240710,120523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,-5,5,-0.17,81114020,27460,44.98,2975,2975,2930,3865,2085,2975,2953.90,0.43,0,-687,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,683,33.00,1.17,12,0.12,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240710,110524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2950,-25,5,-0.84,48513445,16390,26.85,2975,2975,2935,3865,2085,2975,2959.94,0.43,0,-151,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,679,32.78,1.16,12,0.07,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240710,100520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,-10,5,-0.34,44426205,15008,24.58,2975,2975,2935,3865,2085,2975,2960.17,0.43,0,-294,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,682,32.94,1.17,12,0.07,90.00,2544.00,4395,20230828,-32.54,2750,20240611,7.82,3450,-14.06,20240311,2750,7.82,20240611,4395,-32.54,20230828,2750,7.82,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240710,090522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,-5,5,-0.17,25800675,8696,14.24,2975,2975,2950,3865,2085,2975,2966.96,0.43,0,-593,3051,3012,2981,2942,2911,2997,2927,115,890,500,2200,5,1,23000000,683,33.00,1.17,12,0.04,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.85,N,052220,500,115 억,,98059,N,N,0,N,00,N
|
|
20240709,160522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-45,5,-1.49,181421250,60892,97.49,3010,3020,2950,3925,2115,3020,2979.40,0.46,0,-7418,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,684,33.06,1.17,12,0.26,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240709,150522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-45,5,-1.49,149416710,50127,80.26,3010,3020,2950,3925,2115,3020,2980.76,0.46,0,-5193,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,684,33.06,1.17,12,0.22,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240709,140523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-45,5,-1.49,139926830,46924,75.13,3010,3020,2950,3925,2115,3020,2981.99,0.46,0,-3581,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,684,33.06,1.17,12,0.20,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240709,130524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-45,5,-1.49,139386220,46742,74.84,3010,3020,2950,3925,2115,3020,2982.03,0.46,0,-3579,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,684,33.06,1.17,12,0.20,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240709,120525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,-35,5,-1.16,80320485,26786,42.89,3010,3020,2970,3925,2115,3020,2998.60,0.46,0,-3127,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,687,33.17,1.17,12,0.12,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240709,110524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3005,-15,5,-0.50,56651875,18842,30.17,3010,3020,2990,3925,2115,3020,3006.68,0.46,0,-2786,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,691,33.39,1.18,12,0.08,90.00,2544.00,4395,20230828,-31.63,2750,20240611,9.27,3450,-12.90,20240311,2750,9.27,20240611,4395,-31.63,20230828,2750,9.27,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240709,100523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3010,-10,5,-0.33,49502005,16456,26.35,3010,3020,2990,3925,2115,3020,3008.14,0.46,0,-2769,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,692,33.44,1.18,12,0.07,90.00,2544.00,4395,20230828,-31.51,2750,20240611,9.45,3450,-12.75,20240311,2750,9.45,20240611,4395,-31.51,20230828,2750,9.45,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240709,090522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3010,-10,5,-0.33,29730985,9865,15.79,3010,3020,2995,3925,2115,3020,3013.78,0.46,0,-326,3066,3042,2996,2972,2926,3055,2985,115,905,500,2230,5,1,23000000,692,33.44,1.18,12,0.04,90.00,2544.00,4395,20230828,-31.51,2750,20240611,9.45,3450,-12.75,20240311,2750,9.45,20240611,4395,-31.51,20230828,2750,9.45,20240611,3.90,N,052220,500,115 억,,105455,N,N,0,N,00,N
|
|
20240708,160519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3020,25,2,0.83,185010360,62024,85.65,2990,3020,2950,3890,2100,2995,2982.84,0.49,0,-6717,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,695,33.56,1.19,12,0.27,90.00,2544.00,4395,20230828,-31.29,2750,20240611,9.82,3450,-12.46,20240311,2750,9.82,20240611,4395,-31.29,20230828,2750,9.82,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240708,150520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,-30,5,-1.00,110681250,37258,51.45,2990,2990,2950,3890,2100,2995,2970.67,0.49,0,-2825,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,682,32.94,1.17,12,0.16,90.00,2544.00,4395,20230828,-32.54,2750,20240611,7.82,3450,-14.06,20240311,2750,7.82,20240611,4395,-32.54,20230828,2750,7.82,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240708,140522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-20,5,-0.67,91500470,30785,42.51,2990,2990,2950,3890,2100,2995,2972.24,0.49,0,975,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.13,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240708,130518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-20,5,-0.67,88420935,29749,41.08,2990,2990,2950,3890,2100,2995,2972.23,0.49,0,875,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.13,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240708,120520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-20,5,-0.67,84949120,28581,39.47,2990,2990,2950,3890,2100,2995,2972.22,0.49,0,875,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.12,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240708,110518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-15,5,-0.50,80733110,27165,37.51,2990,2990,2950,3890,2100,2995,2971.95,0.49,0,875,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.12,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240708,100519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-15,5,-0.50,64070850,21546,29.75,2990,2990,2950,3890,2100,2995,2973.68,0.49,0,875,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.09,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240708,090519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2990,-5,5,-0.17,39494555,13260,18.31,2990,2990,2960,3890,2100,2995,2978.47,0.49,0,461,3045,3020,2975,2950,2905,3032,2962,115,895,500,2210,5,1,23000000,688,33.22,1.18,12,0.06,90.00,2544.00,4395,20230828,-31.97,2750,20240611,8.73,3450,-13.33,20240311,2750,8.73,20240611,4395,-31.97,20230828,2750,8.73,20240611,4.02,N,052220,500,115 억,,112164,N,N,0,N,00,N
|
|
20240705,160516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,30,2,1.01,211182380,70900,67.49,2960,3000,2930,3850,2080,2965,2978.59,0.42,0,16395,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,689,33.28,1.18,12,0.31,90.00,2544.00,4395,20230828,-31.85,2750,20240611,8.91,3450,-13.19,20240311,2750,8.91,20240611,4395,-31.85,20230828,2750,8.91,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240705,150519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,15,2,0.51,184204905,61869,58.90,2960,3000,2930,3850,2080,2965,2977.34,0.42,0,13788,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,685,33.11,1.17,12,0.27,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240705,140519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,20,2,0.67,161903650,54390,51.78,2960,3000,2930,3850,2080,2965,2976.72,0.42,0,12786,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,687,33.17,1.17,12,0.24,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240705,130518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,10,2,0.34,143803710,48299,45.98,2960,3000,2930,3850,2080,2965,2977.36,0.42,0,12586,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,684,33.06,1.17,12,0.21,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240705,120518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,5,2,0.17,141875690,47650,45.36,2960,3000,2930,3850,2080,2965,2977.45,0.42,0,12586,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,683,33.00,1.17,12,0.21,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240705,110516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2970,5,2,0.17,138662510,46567,44.33,2960,3000,2930,3850,2080,2965,2977.70,0.42,0,12586,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,683,33.00,1.17,12,0.20,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240705,100517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,20,2,0.67,106381815,35688,33.97,2960,3000,2930,3850,2080,2965,2980.88,0.42,0,12578,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,687,33.17,1.17,12,0.16,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240705,090517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,20,2,0.67,33656550,11318,10.77,2960,2985,2930,3850,2080,2965,2973.72,0.42,0,-1621,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,687,33.17,1.17,12,0.05,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,4.00,N,052220,500,115 억,,95547,N,N,0,N,00,N
|
|
20240704,160515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,60,2,2.07,309654135,104918,185.17,2905,3000,2890,3775,2035,2905,2951.39,0.37,0,11762,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,682,32.94,1.17,12,0.46,90.00,2544.00,4395,20230828,-32.54,2750,20240611,7.82,3450,-14.06,20240311,2750,7.82,20240611,4395,-32.54,20230828,2750,7.82,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240704,150517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,55,2,1.89,287677150,97500,172.08,2905,3000,2890,3775,2035,2905,2950.53,0.37,0,12578,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,681,32.89,1.16,12,0.42,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240704,140517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2945,40,2,1.38,262851165,89087,157.23,2905,3000,2890,3775,2035,2905,2950.50,0.37,0,12633,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,677,32.72,1.16,12,0.39,90.00,2544.00,4395,20230828,-32.99,2750,20240611,7.09,3450,-14.64,20240311,2750,7.09,20240611,4395,-32.99,20230828,2750,7.09,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240704,130517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2945,40,2,1.38,239654935,81188,143.29,2905,3000,2890,3775,2035,2905,2951.85,0.37,0,12541,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,677,32.72,1.16,12,0.35,90.00,2544.00,4395,20230828,-32.99,2750,20240611,7.09,3450,-14.64,20240311,2750,7.09,20240611,4395,-32.99,20230828,2750,7.09,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240704,120516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2955,50,2,1.72,233355570,79050,139.51,2905,3000,2890,3775,2035,2905,2952.00,0.37,0,13791,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,680,32.83,1.16,12,0.34,90.00,2544.00,4395,20230828,-32.76,2750,20240611,7.45,3450,-14.35,20240311,2750,7.45,20240611,4395,-32.76,20230828,2750,7.45,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240704,110516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,75,2,2.58,197154820,66816,117.92,2905,3000,2890,3775,2035,2905,2950.71,0.37,0,15526,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,685,33.11,1.17,12,0.29,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240704,100516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,0,3,0.00,23646780,8126,14.34,2905,2920,2895,3775,2035,2905,2910.01,0.37,0,-142,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,668,32.28,1.14,12,0.04,90.00,2544.00,4395,20230828,-33.90,2750,20240611,5.64,3450,-15.80,20240311,2750,5.64,20240611,4395,-33.90,20230828,2750,5.64,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240704,090516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,15,2,0.52,22368340,7686,13.56,2905,2920,2895,3775,2035,2905,2910.27,0.37,0,-111,2935,2920,2895,2880,2855,2927,2887,115,870,500,2140,5,1,23000000,672,32.44,1.15,12,0.03,90.00,2544.00,4395,20230828,-33.56,2750,20240611,6.18,3450,-15.36,20240311,2750,6.18,20240611,4395,-33.56,20230828,2750,6.18,20240611,4.02,N,052220,500,115 억,,83971,N,N,0,N,00,N
|
|
20240703,160513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,5,2,0.17,163384390,56554,146.12,2900,2910,2870,3770,2030,2900,2889.00,0.39,0,-6795,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,668,32.28,1.14,12,0.25,90.00,2544.00,4395,20230828,-33.90,2750,20240611,5.64,3450,-15.80,20240311,2750,5.64,20240611,4395,-33.90,20230828,2750,5.64,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240703,150515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,0,3,0.00,147846515,51196,132.28,2900,2910,2870,3770,2030,2900,2887.85,0.39,0,-5641,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,667,32.22,1.14,12,0.22,90.00,2544.00,4395,20230828,-34.02,2750,20240611,5.45,3450,-15.94,20240311,2750,5.45,20240611,4395,-34.02,20230828,2750,5.45,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240703,140516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,10,2,0.34,126819170,43928,113.50,2900,2910,2870,3770,2030,2900,2886.98,0.39,0,-7340,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,669,32.33,1.14,12,0.19,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240703,130514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,-10,5,-0.34,64019420,22159,57.25,2900,2910,2875,3770,2030,2900,2889.09,0.39,0,-4861,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,665,32.11,1.14,12,0.10,90.00,2544.00,4395,20230828,-34.24,2750,20240611,5.09,3450,-16.23,20240311,2750,5.09,20240611,4395,-34.24,20230828,2750,5.09,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240703,120514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-5,5,-0.17,56914780,19691,50.88,2900,2910,2875,3770,2030,2900,2890.40,0.39,0,-4861,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,666,32.17,1.14,12,0.09,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240703,110516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,-20,5,-0.69,49309340,17054,44.06,2900,2910,2875,3770,2030,2900,2891.37,0.39,0,-3137,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,662,32.00,1.13,12,0.07,90.00,2544.00,4395,20230828,-34.47,2750,20240611,4.73,3450,-16.52,20240311,2750,4.73,20240611,4395,-34.47,20230828,2750,4.73,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240703,100516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,0,3,0.00,32869710,11352,29.33,2900,2910,2875,3770,2030,2900,2895.50,0.39,0,-2647,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,667,32.22,1.14,12,0.05,90.00,2544.00,4395,20230828,-34.02,2750,20240611,5.45,3450,-15.94,20240311,2750,5.45,20240611,4395,-34.02,20230828,2750,5.45,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240703,090514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,10,2,0.34,13062810,4497,11.62,2900,2910,2900,3770,2030,2900,2904.78,0.39,0,0,2970,2935,2900,2865,2830,2917,2847,115,870,500,2140,5,1,23000000,669,32.33,1.14,12,0.02,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.94,N,052220,500,115 억,,90764,N,N,0,N,00,N
|
|
20240702,160513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,-20,5,-0.68,111640780,38702,27.12,2920,2935,2865,3795,2045,2920,2884.63,0.43,0,-9275,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,667,32.22,1.14,12,0.17,90.00,2544.00,4395,20230828,-34.02,2750,20240611,5.45,3450,-15.94,20240311,2750,5.45,20240611,4395,-34.02,20230828,2750,5.45,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240702,150514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-25,5,-0.86,100314125,34795,24.38,2920,2935,2865,3795,2045,2920,2883.00,0.43,0,-8235,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.15,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240702,140514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-25,5,-0.86,97480330,33815,23.69,2920,2935,2865,3795,2045,2920,2882.75,0.43,0,-7944,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.15,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240702,130514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,-30,5,-1.03,86967820,30181,21.15,2920,2935,2865,3795,2045,2920,2881.54,0.43,0,-6575,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,665,32.11,1.14,12,0.13,90.00,2544.00,4395,20230828,-34.24,2750,20240611,5.09,3450,-16.23,20240311,2750,5.09,20240611,4395,-34.24,20230828,2750,5.09,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240702,120514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-35,5,-1.20,81660810,28339,19.86,2920,2935,2865,3795,2045,2920,2881.57,0.43,0,-5126,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,664,32.06,1.13,12,0.12,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240702,110513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-25,5,-0.86,79727960,27667,19.39,2920,2935,2865,3795,2045,2920,2881.70,0.43,0,-5079,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.12,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240702,100513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-25,5,-0.86,45471145,15750,11.04,2920,2935,2875,3795,2045,2920,2887.06,0.43,0,-2534,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.07,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240702,090515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,5,2,0.17,1689615,578,0.41,2920,2935,2910,3795,2045,2920,2923.21,0.43,0,-235,2973,2946,2913,2886,2853,2960,2900,115,875,500,2160,5,1,23000000,673,32.50,1.15,12,0.00,90.00,2544.00,4395,20230828,-33.45,2750,20240611,6.36,3450,-15.22,20240311,2750,6.36,20240611,4395,-33.45,20230828,2750,6.36,20240611,3.95,N,052220,500,115 억,,99692,N,N,0,N,00,N
|
|
20240701,160512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,20,2,0.69,413582980,142710,205.54,2900,2940,2880,3770,2030,2900,2898.07,0.26,0,40068,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,672,32.44,1.15,12,0.62,90.00,2544.00,4395,20230828,-33.56,2750,20240611,6.18,3450,-15.36,20240311,2750,6.18,20240611,4395,-33.56,20230828,2750,6.18,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|
|
20240701,150514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,10,2,0.34,391316210,135057,194.52,2900,2940,2880,3770,2030,2900,2897.42,0.26,0,40711,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,669,32.33,1.14,12,0.59,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|
|
20240701,140512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,15,2,0.52,375118620,129474,186.48,2900,2940,2880,3770,2030,2900,2897.25,0.26,0,39583,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,670,32.39,1.15,12,0.56,90.00,2544.00,4395,20230828,-33.67,2750,20240611,6.00,3450,-15.51,20240311,2750,6.00,20240611,4395,-33.67,20230828,2750,6.00,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|
|
20240701,130512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,20,2,0.69,362775750,125238,180.38,2900,2940,2880,3770,2030,2900,2896.69,0.26,0,39322,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,672,32.44,1.15,12,0.54,90.00,2544.00,4395,20230828,-33.56,2750,20240611,6.18,3450,-15.36,20240311,2750,6.18,20240611,4395,-33.56,20230828,2750,6.18,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|
|
20240701,120514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,5,2,0.17,347952615,120156,173.06,2900,2940,2880,3770,2030,2900,2895.84,0.26,0,40313,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,668,32.28,1.14,12,0.52,90.00,2544.00,4395,20230828,-33.90,2750,20240611,5.64,3450,-15.80,20240311,2750,5.64,20240611,4395,-33.90,20230828,2750,5.64,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|
|
20240701,110512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,15,2,0.52,259436250,89552,128.98,2900,2940,2880,3770,2030,2900,2897.05,0.26,0,39358,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,670,32.39,1.15,12,0.39,90.00,2544.00,4395,20230828,-33.67,2750,20240611,6.00,3450,-15.51,20240311,2750,6.00,20240611,4395,-33.67,20230828,2750,6.00,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|
|
20240701,100511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,25,2,0.86,242219940,83637,120.46,2900,2940,2880,3770,2030,2900,2896.09,0.26,0,39362,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,673,32.50,1.15,12,0.36,90.00,2544.00,4395,20230828,-33.45,2750,20240611,6.36,3450,-15.22,20240311,2750,6.36,20240611,4395,-33.45,20230828,2750,6.36,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|
|
20240701,090511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,10,2,0.34,61295875,21244,30.60,2900,2910,2880,3770,2030,2900,2885.33,0.26,0,20701,2943,2921,2878,2856,2813,2932,2867,115,870,500,2140,5,1,23000000,669,32.33,1.14,12,0.09,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.86,N,052220,500,115 억,,59835,N,N,0,N,00,N
|