170 lines
70 KiB
CSV
170 lines
70 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
|
|
20240830,160525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,-25,5,-0.91,430474355,158609,14.76,2720,2755,2690,3560,1920,2740,2714.06,1.52,0,1967,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,624,30.17,1.07,12,0.69,90.00,2544.00,4395,20230828,-38.23,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240830,150530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2705,-35,5,-1.28,361792625,133364,12.41,2720,2755,2690,3560,1920,2740,2712.82,1.52,0,608,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,622,30.06,1.06,12,0.58,90.00,2544.00,4395,20230828,-38.45,2470,20240805,9.51,3980,-32.04,20240725,2470,9.51,20240805,3980,-32.04,20240725,2470,9.51,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240830,140529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,-25,5,-0.91,343408115,126555,11.78,2720,2755,2690,3560,1920,2740,2713.51,1.52,0,-111,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,624,30.17,1.07,12,0.55,90.00,2544.00,4395,20230828,-38.23,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240830,130527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2720,-20,5,-0.73,250597300,92195,8.58,2720,2755,2705,3560,1920,2740,2718.12,1.52,0,3356,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,626,30.22,1.07,12,0.40,90.00,2544.00,4395,20230828,-38.11,2470,20240805,10.12,3980,-31.66,20240725,2470,10.12,20240805,3980,-31.66,20240725,2470,10.12,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240830,120530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,-25,5,-0.91,221758770,81555,7.59,2720,2755,2705,3560,1920,2740,2719.13,1.52,0,12282,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,624,30.17,1.07,12,0.35,90.00,2544.00,4395,20230828,-38.23,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240830,110531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,-30,5,-1.09,211548840,77787,7.24,2720,2755,2705,3560,1920,2740,2719.59,1.52,0,13532,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,623,30.11,1.07,12,0.34,90.00,2544.00,4395,20230828,-38.34,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240830,100531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,-25,5,-0.91,84972635,31123,2.90,2720,2755,2705,3560,1920,2740,2730.22,1.52,0,14357,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,624,30.17,1.07,12,0.14,90.00,2544.00,4395,20230828,-38.23,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240830,090532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2740,0,3,0.00,21061150,7717,0.72,2720,2740,2705,3560,1920,2740,2729.19,1.52,0,4678,2973,2856,2763,2646,2553,2810,2600,115,820,500,2020,5,1,23000000,630,30.44,1.08,12,0.03,90.00,2544.00,4395,20230828,-37.66,2470,20240805,10.93,3980,-31.16,20240725,2470,10.93,20240805,3980,-31.16,20240725,2470,10.93,20240805,4.49,N,052220,500,115 억,,349746,N,N,0,N,00,N
|
|
20240829,160532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2740,-75,5,-2.66,2918319200,1063250,704.28,2810,2880,2670,3655,1975,2815,2744.73,2.44,0,-210794,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,630,30.44,1.08,12,4.62,90.00,2544.00,4395,20230828,-37.66,2470,20240805,10.93,3980,-31.16,20240725,2470,10.93,20240805,4225,-35.15,20230829,2470,10.93,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240829,150537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,-90,5,-3.20,2577938070,939219,622.12,2810,2880,2670,3655,1975,2815,2744.77,2.44,0,-214445,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,627,30.28,1.07,12,4.08,90.00,2544.00,4395,20230828,-38.00,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,4225,-35.50,20230829,2470,10.32,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240829,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2690,-125,5,-4.44,2288438525,832660,551.54,2810,2880,2670,3655,1975,2815,2748.35,2.44,0,-216513,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,619,29.89,1.06,12,3.62,90.00,2544.00,4395,20230828,-38.79,2470,20240805,8.91,3980,-32.41,20240725,2470,8.91,20240805,4225,-36.33,20230829,2470,8.91,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240829,130539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,-90,5,-3.20,200875180,73108,48.43,2810,2810,2715,3655,1975,2815,2747.65,2.44,0,-13825,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,627,30.28,1.07,12,0.32,90.00,2544.00,4395,20230828,-38.00,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,4225,-35.50,20230829,2470,10.32,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240829,120535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2740,-75,5,-2.66,167619660,60910,40.35,2810,2810,2725,3655,1975,2815,2751.92,2.44,0,-9987,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,630,30.44,1.08,12,0.26,90.00,2544.00,4395,20230828,-37.66,2470,20240805,10.93,3980,-31.16,20240725,2470,10.93,20240805,4225,-35.15,20230829,2470,10.93,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240829,110539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2765,-50,5,-1.78,98028410,35444,23.48,2810,2810,2730,3655,1975,2815,2765.73,2.44,0,-8882,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,636,30.72,1.09,12,0.15,90.00,2544.00,4395,20230828,-37.09,2470,20240805,11.94,3980,-30.53,20240725,2470,11.94,20240805,4225,-34.56,20230829,2470,11.94,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240829,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2760,-55,5,-1.95,65311710,23548,15.60,2810,2810,2745,3655,1975,2815,2773.56,2.44,0,-5661,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,635,30.67,1.08,12,0.10,90.00,2544.00,4395,20230828,-37.20,2470,20240805,11.74,3980,-30.65,20240725,2470,11.74,20240805,4225,-34.67,20230829,2470,11.74,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240829,090537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2770,-45,5,-1.60,25217500,9022,5.98,2810,2810,2760,3655,1975,2815,2795.11,2.44,0,-1748,2948,2881,2813,2746,2678,2915,2780,115,840,500,2080,5,1,23000000,637,30.78,1.09,12,0.04,90.00,2544.00,4395,20230828,-36.97,2470,20240805,12.15,3980,-30.40,20240725,2470,12.15,20240805,4225,-34.44,20230829,2470,12.15,20240805,4.54,N,052220,500,115 억,,560814,N,N,0,N,00,N
|
|
20240828,160520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,-10,5,-0.35,419783335,150345,95.98,2800,2880,2745,3670,1980,2825,2792.13,2.52,0,-19506,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,647,31.28,1.11,12,0.65,90.00,2544.00,4395,20230828,-35.95,2470,20240805,13.97,3980,-29.27,20240725,2470,13.97,20240805,4395,-35.95,20230828,2470,13.97,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240828,150523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2780,-45,5,-1.59,337574995,120882,77.17,2800,2880,2750,3670,1980,2825,2792.60,2.52,0,-13288,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,639,30.89,1.09,12,0.53,90.00,2544.00,4395,20230828,-36.75,2470,20240805,12.55,3980,-30.15,20240725,2470,12.55,20240805,4395,-36.75,20230828,2470,12.55,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240828,140526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,-25,5,-0.88,315724015,113010,72.14,2800,2880,2750,3670,1980,2825,2793.77,2.52,0,-11145,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,644,31.11,1.10,12,0.49,90.00,2544.00,4395,20230828,-36.29,2470,20240805,13.36,3980,-29.65,20240725,2470,13.36,20240805,4395,-36.29,20230828,2470,13.36,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240828,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2795,-30,5,-1.06,297048500,106300,67.86,2800,2880,2750,3670,1980,2825,2794.44,2.52,0,-8060,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,643,31.06,1.10,12,0.46,90.00,2544.00,4395,20230828,-36.41,2470,20240805,13.16,3980,-29.77,20240725,2470,13.16,20240805,4395,-36.41,20230828,2470,13.16,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240828,120522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2785,-40,5,-1.42,228455450,81564,52.07,2800,2880,2780,3670,1980,2825,2800.93,2.52,0,-4735,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,641,30.94,1.09,12,0.35,90.00,2544.00,4395,20230828,-36.63,2470,20240805,12.75,3980,-30.03,20240725,2470,12.75,20240805,4395,-36.63,20230828,2470,12.75,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240828,110523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2830,5,2,0.18,92437900,32765,20.92,2800,2880,2800,3670,1980,2825,2821.24,2.52,0,-1308,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,651,31.44,1.11,12,0.14,90.00,2544.00,4395,20230828,-35.61,2470,20240805,14.57,3980,-28.89,20240725,2470,14.57,20240805,4395,-35.61,20230828,2470,14.57,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240828,100546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,-10,5,-0.35,79370490,28130,17.96,2800,2880,2800,3670,1980,2825,2821.56,2.52,0,-812,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,647,31.28,1.11,12,0.12,90.00,2544.00,4395,20230828,-35.95,2470,20240805,13.97,3980,-29.27,20240725,2470,13.97,20240805,4395,-35.95,20230828,2470,13.97,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240828,090531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2810,-15,5,-0.53,26515535,9431,6.02,2800,2870,2800,3670,1980,2825,2811.53,2.52,0,-42,2901,2862,2801,2762,2701,2882,2782,115,845,500,2090,5,1,23000000,646,31.22,1.10,12,0.04,90.00,2544.00,4395,20230828,-36.06,2470,20240805,13.77,3980,-29.40,20240725,2470,13.77,20240805,4395,-36.06,20230828,2470,13.77,20240805,4.62,N,052220,500,115 억,,579813,N,N,0,N,00,N
|
|
20240827,160522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2825,20,2,0.71,435953230,156140,109.64,2820,2840,2740,3645,1965,2805,2792.07,2.35,0,39860,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,650,31.39,1.11,12,0.68,90.00,2544.00,4395,20230828,-35.72,2470,20240805,14.37,3980,-29.02,20240725,2470,14.37,20240805,4395,-35.72,20230828,2470,14.37,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240827,150523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2825,20,2,0.71,367705615,131999,92.69,2820,2830,2740,3645,1965,2805,2785.67,2.35,0,30789,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,650,31.39,1.11,12,0.57,90.00,2544.00,4395,20230828,-35.72,2470,20240805,14.37,3980,-29.02,20240725,2470,14.37,20240805,4395,-35.72,20230828,2470,14.37,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240827,140525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2790,-15,5,-0.53,306576345,110152,77.35,2820,2830,2740,3645,1965,2805,2783.21,2.35,0,18613,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,642,31.00,1.10,12,0.48,90.00,2544.00,4395,20230828,-36.52,2470,20240805,12.96,3980,-29.90,20240725,2470,12.96,20240805,4395,-36.52,20230828,2470,12.96,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240827,130526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2775,-30,5,-1.07,252475935,90764,63.73,2820,2830,2740,3645,1965,2805,2781.67,2.35,0,13462,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,638,30.83,1.09,12,0.39,90.00,2544.00,4395,20230828,-36.86,2470,20240805,12.35,3980,-30.28,20240725,2470,12.35,20240805,4395,-36.86,20230828,2470,12.35,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240827,120528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2785,-20,5,-0.71,187100370,67065,47.09,2820,2830,2740,3645,1965,2805,2789.84,2.35,0,9839,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,641,30.94,1.09,12,0.29,90.00,2544.00,4395,20230828,-36.63,2470,20240805,12.75,3980,-30.03,20240725,2470,12.75,20240805,4395,-36.63,20230828,2470,12.75,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240827,110525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2785,-20,5,-0.71,119367445,42771,30.03,2820,2830,2740,3645,1965,2805,2790.85,2.35,0,-4815,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,641,30.94,1.09,12,0.19,90.00,2544.00,4395,20230828,-36.63,2470,20240805,12.75,3980,-30.03,20240725,2470,12.75,20240805,4395,-36.63,20230828,2470,12.75,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240827,100523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2795,-10,5,-0.36,91424415,32782,23.02,2820,2830,2740,3645,1965,2805,2788.86,2.35,0,-6282,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,643,31.06,1.10,12,0.14,90.00,2544.00,4395,20230828,-36.41,2470,20240805,13.16,3980,-29.77,20240725,2470,13.16,20240805,4395,-36.41,20230828,2470,13.16,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240827,090522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,-5,5,-0.18,11777255,4206,2.95,2820,2830,2790,3645,1965,2805,2800.11,2.35,0,-3396,2945,2875,2840,2770,2735,2857,2752,115,840,500,2070,5,1,23000000,644,31.11,1.10,12,0.02,90.00,2544.00,4395,20230828,-36.29,2470,20240805,13.36,3980,-29.65,20240725,2470,13.36,20240805,4395,-36.29,20230828,2470,13.36,20240805,4.58,N,052220,500,115 억,,540379,N,N,0,N,00,N
|
|
20240826,160516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2805,-25,5,-0.88,401769695,141090,92.50,2900,2910,2805,3675,1985,2830,2847.75,2.34,0,1159,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,645,31.17,1.10,12,0.61,90.00,2544.00,4395,20230828,-36.18,2470,20240805,13.56,3980,-29.52,20240725,2470,13.56,20240805,4395,-36.18,20230828,2470,13.56,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240826,150520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2840,10,2,0.35,334451310,117174,76.82,2900,2910,2815,3675,1985,2830,2854.31,2.34,0,-7623,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,653,31.56,1.12,12,0.51,90.00,2544.00,4395,20230828,-35.38,2470,20240805,14.98,3980,-28.64,20240725,2470,14.98,20240805,4395,-35.38,20230828,2470,14.98,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240826,140522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2850,20,2,0.71,251461910,87873,57.61,2900,2910,2820,3675,1985,2830,2861.65,2.34,0,-12060,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,656,31.67,1.12,12,0.38,90.00,2544.00,4395,20230828,-35.15,2470,20240805,15.38,3980,-28.39,20240725,2470,15.38,20240805,4395,-35.15,20230828,2470,15.38,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240826,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2845,15,2,0.53,216599625,75603,49.57,2900,2910,2820,3675,1985,2830,2864.96,2.34,0,-12821,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,654,31.61,1.12,12,0.33,90.00,2544.00,4395,20230828,-35.27,2470,20240805,15.18,3980,-28.52,20240725,2470,15.18,20240805,4395,-35.27,20230828,2470,15.18,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240826,120520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2850,20,2,0.71,188301260,65675,43.06,2900,2910,2820,3675,1985,2830,2867.17,2.34,0,-9052,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,656,31.67,1.12,12,0.29,90.00,2544.00,4395,20230828,-35.15,2470,20240805,15.38,3980,-28.39,20240725,2470,15.38,20240805,4395,-35.15,20230828,2470,15.38,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240826,110521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,30,2,1.06,179196125,62474,40.96,2900,2910,2820,3675,1985,2830,2868.33,2.34,0,-7162,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,658,31.78,1.12,12,0.27,90.00,2544.00,4395,20230828,-34.93,2470,20240805,15.79,3980,-28.14,20240725,2470,15.79,20240805,4395,-34.93,20230828,2470,15.79,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240826,100523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2865,35,2,1.24,111147725,38639,25.33,2900,2910,2820,3675,1985,2830,2876.57,2.34,0,-12558,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,659,31.83,1.13,12,0.17,90.00,2544.00,4395,20230828,-34.81,2470,20240805,15.99,3980,-28.02,20240725,2470,15.99,20240805,4395,-34.81,20230828,2470,15.99,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240826,090520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2865,35,2,1.24,65736480,22690,14.88,2900,2910,2840,3675,1985,2830,2897.16,2.34,0,-6724,2890,2860,2835,2805,2780,2847,2792,115,845,500,2090,5,1,23000000,659,31.83,1.13,12,0.10,90.00,2544.00,4395,20230828,-34.81,2470,20240805,15.99,3980,-28.02,20240725,2470,15.99,20240805,4395,-34.81,20230828,2470,15.99,20240805,4.43,N,052220,500,115 억,,539217,N,N,0,N,00,N
|
|
20240823,160518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2830,-30,5,-1.05,422584800,149074,87.81,2835,2865,2810,3715,2005,2860,2834.75,2.45,0,-24495,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,651,31.44,1.11,12,0.65,90.00,2544.00,4395,20230828,-35.61,2470,20240805,14.57,3980,-28.89,20240725,2470,14.57,20240805,4395,-35.61,20230828,2470,14.57,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240823,150521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2840,-20,5,-0.70,380372690,134159,79.03,2835,2865,2810,3715,2005,2860,2835.24,2.45,0,-25765,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,653,31.56,1.12,12,0.58,90.00,2544.00,4395,20230828,-35.38,2470,20240805,14.98,3980,-28.64,20240725,2470,14.98,20240805,4395,-35.38,20230828,2470,14.98,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240823,140521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2845,-15,5,-0.52,296294370,104395,61.49,2835,2865,2810,3715,2005,2860,2838.20,2.45,0,-22237,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,654,31.61,1.12,12,0.45,90.00,2544.00,4395,20230828,-35.27,2470,20240805,15.18,3980,-28.52,20240725,2470,15.18,20240805,4395,-35.27,20230828,2470,15.18,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240823,130521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2845,-15,5,-0.52,221258440,78009,45.95,2835,2865,2810,3715,2005,2860,2836.32,2.45,0,-22956,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,654,31.61,1.12,12,0.34,90.00,2544.00,4395,20230828,-35.27,2470,20240805,15.18,3980,-28.52,20240725,2470,15.18,20240805,4395,-35.27,20230828,2470,15.18,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240823,120518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2830,-30,5,-1.05,149991085,52892,31.16,2835,2865,2810,3715,2005,2860,2835.80,2.45,0,-6805,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,651,31.44,1.11,12,0.23,90.00,2544.00,4395,20230828,-35.61,2470,20240805,14.57,3980,-28.89,20240725,2470,14.57,20240805,4395,-35.61,20230828,2470,14.57,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240823,110520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2835,-25,5,-0.87,132316035,46662,27.49,2835,2865,2810,3715,2005,2860,2835.63,2.45,0,-2386,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,652,31.50,1.11,12,0.20,90.00,2544.00,4395,20230828,-35.49,2470,20240805,14.78,3980,-28.77,20240725,2470,14.78,20240805,4395,-35.49,20230828,2470,14.78,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240823,100519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2855,-5,5,-0.17,55614470,19641,11.57,2835,2860,2810,3715,2005,2860,2831.55,2.45,0,863,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,657,31.72,1.12,12,0.09,90.00,2544.00,4395,20230828,-35.04,2470,20240805,15.59,3980,-28.27,20240725,2470,15.59,20240805,4395,-35.04,20230828,2470,15.59,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240823,090521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2845,-15,5,-0.52,20826370,7349,4.33,2835,2860,2810,3715,2005,2860,2833.91,2.45,0,-1649,2963,2911,2873,2821,2783,2892,2802,115,855,500,2110,5,1,23000000,654,31.61,1.12,12,0.03,90.00,2544.00,4395,20230828,-35.27,2470,20240805,15.18,3980,-28.52,20240725,2470,15.18,20240805,4395,-35.27,20230828,2470,15.18,20240805,4.49,N,052220,500,115 억,,563708,N,N,0,N,00,N
|
|
20240822,160517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,-50,5,-1.72,466373110,162829,143.75,2900,2925,2835,3780,2040,2910,2864.19,2.58,0,-29959,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,658,31.78,1.12,12,0.71,90.00,2544.00,4395,20230828,-34.93,2470,20240805,15.79,3980,-28.14,20240725,2470,15.79,20240805,4395,-34.93,20230828,2470,15.79,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240822,150521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2875,-35,5,-1.20,451479330,157618,139.15,2900,2925,2835,3780,2040,2910,2864.39,2.58,0,-30024,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,661,31.94,1.13,12,0.69,90.00,2544.00,4395,20230828,-34.58,2470,20240805,16.40,3980,-27.76,20240725,2470,16.40,20240805,4395,-34.58,20230828,2470,16.40,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240822,140522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-25,5,-0.86,400587855,139842,123.45,2900,2925,2835,3780,2040,2910,2864.57,2.58,0,-36147,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,664,32.06,1.13,12,0.61,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240822,130521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,-30,5,-1.03,392688915,137098,121.03,2900,2925,2835,3780,2040,2910,2864.29,2.58,0,-35577,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,662,32.00,1.13,12,0.60,90.00,2544.00,4395,20230828,-34.47,2470,20240805,16.60,3980,-27.64,20240725,2470,16.60,20240805,4395,-34.47,20230828,2470,16.60,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240822,120525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-25,5,-0.86,279202260,97332,85.93,2900,2925,2845,3780,2040,2910,2868.56,2.58,0,-24477,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,664,32.06,1.13,12,0.42,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240822,110519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,-5,5,-0.17,126159995,43717,38.59,2900,2925,2865,3780,2040,2910,2885.83,2.58,0,-10418,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,668,32.28,1.14,12,0.19,90.00,2544.00,4395,20230828,-33.90,2470,20240805,17.61,3980,-27.01,20240725,2470,17.61,20240805,4395,-33.90,20230828,2470,17.61,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240822,100519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-15,5,-0.52,85027795,29403,25.96,2900,2925,2880,3780,2040,2910,2891.81,2.58,0,-1229,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,666,32.17,1.14,12,0.13,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240822,090520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,15,2,0.52,13689155,4720,4.17,2900,2925,2890,3780,2040,2910,2900.24,2.58,0,513,2966,2937,2901,2872,2836,2920,2855,115,870,500,2150,5,1,23000000,673,32.50,1.15,12,0.02,90.00,2544.00,4395,20230828,-33.45,2470,20240805,18.42,3980,-26.51,20240725,2470,18.42,20240805,4395,-33.45,20230828,2470,18.42,20240805,4.56,N,052220,500,115 억,,593668,N,N,0,N,00,N
|
|
20240821,160517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,-5,5,-0.17,324495580,112135,98.65,2920,2930,2865,3785,2045,2915,2893.79,2.52,0,13001,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,669,32.33,1.14,12,0.49,90.00,2544.00,4395,20230828,-33.79,2470,20240805,17.81,3980,-26.88,20240725,2470,17.81,20240805,4395,-33.79,20230828,2470,17.81,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240821,150522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,-15,5,-0.51,290278215,100350,88.29,2920,2930,2865,3785,2045,2915,2892.66,2.52,0,13534,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,667,32.22,1.14,12,0.44,90.00,2544.00,4395,20230828,-34.02,2470,20240805,17.41,3980,-27.14,20240725,2470,17.41,20240805,4395,-34.02,20230828,2470,17.41,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240821,140518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,0,3,0.00,242351320,83744,73.68,2920,2930,2865,3785,2045,2915,2893.95,2.52,0,9934,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,670,32.39,1.15,12,0.36,90.00,2544.00,4395,20230828,-33.67,2470,20240805,18.02,3980,-26.76,20240725,2470,18.02,20240805,4395,-33.67,20230828,2470,18.02,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240821,130522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,-10,5,-0.34,221663020,76618,67.41,2920,2930,2865,3785,2045,2915,2893.09,2.52,0,10195,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,668,32.28,1.14,12,0.33,90.00,2544.00,4395,20230828,-33.90,2470,20240805,17.61,3980,-27.01,20240725,2470,17.61,20240805,4395,-33.90,20230828,2470,17.61,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240821,120523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-30,5,-1.03,196861675,68024,59.85,2920,2930,2865,3785,2045,2915,2894.00,2.52,0,10903,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,664,32.06,1.13,12,0.30,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240821,110517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-30,5,-1.03,184041245,63561,55.92,2920,2930,2865,3785,2045,2915,2895.51,2.52,0,11782,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,664,32.06,1.13,12,0.28,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240821,100522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-20,5,-0.69,124775390,42963,37.80,2920,2930,2865,3785,2045,2915,2904.25,2.52,0,4326,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,666,32.17,1.14,12,0.19,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240821,090519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,5,2,0.17,40470695,13846,12.18,2920,2925,2900,3785,2045,2915,2922.92,2.52,0,-4812,2971,2942,2901,2872,2831,2957,2887,115,870,500,2150,5,1,23000000,672,32.44,1.15,12,0.06,90.00,2544.00,4395,20230828,-33.56,2470,20240805,18.22,3980,-26.63,20240725,2470,18.22,20240805,4395,-33.56,20230828,2470,18.22,20240805,4.56,N,052220,500,115 억,,580668,N,N,0,N,00,N
|
|
20240820,160512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,65,2,2.28,329102405,113664,99.69,2895,2930,2860,3705,1995,2850,2895.15,2.27,0,57925,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,670,32.39,1.15,12,0.49,90.00,2544.00,4395,20230828,-33.67,2470,20240805,18.02,3980,-26.76,20240725,2470,18.02,20240805,4395,-33.67,20230828,2470,18.02,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240820,150518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,50,2,1.75,308643975,106628,93.52,2895,2930,2860,3705,1995,2850,2894.59,2.27,0,54967,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,667,32.22,1.14,12,0.46,90.00,2544.00,4395,20230828,-34.02,2470,20240805,17.41,3980,-27.14,20240725,2470,17.41,20240805,4395,-34.02,20230828,2470,17.41,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240820,140518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,40,2,1.40,275610950,95187,83.49,2895,2930,2860,3705,1995,2850,2895.47,2.27,0,50116,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,665,32.11,1.14,12,0.41,90.00,2544.00,4395,20230828,-34.24,2470,20240805,17.00,3980,-27.39,20240725,2470,17.00,20240805,4395,-34.24,20230828,2470,17.00,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240820,130519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,65,2,2.28,254614825,87923,77.12,2895,2930,2860,3705,1995,2850,2895.88,2.27,0,47247,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,670,32.39,1.15,12,0.38,90.00,2544.00,4395,20230828,-33.67,2470,20240805,18.02,3980,-26.76,20240725,2470,18.02,20240805,4395,-33.67,20230828,2470,18.02,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240820,120519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,65,2,2.28,209520660,72453,63.55,2895,2915,2860,3705,1995,2850,2891.81,2.27,0,41219,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,670,32.39,1.15,12,0.32,90.00,2544.00,4395,20230828,-33.67,2470,20240805,18.02,3980,-26.76,20240725,2470,18.02,20240805,4395,-33.67,20230828,2470,18.02,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240820,110516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,20,2,0.70,120432460,41689,36.56,2895,2910,2860,3705,1995,2850,2888.83,2.27,0,12317,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,660,31.89,1.13,12,0.18,90.00,2544.00,4395,20230828,-34.70,2470,20240805,16.19,3980,-27.89,20240725,2470,16.19,20240805,4395,-34.70,20230828,2470,16.19,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240820,100514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,50,2,1.75,70148910,24279,21.29,2895,2910,2860,3705,1995,2850,2889.28,2.27,0,7206,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,667,32.22,1.14,12,0.11,90.00,2544.00,4395,20230828,-34.02,2470,20240805,17.41,3980,-27.14,20240725,2470,17.41,20240805,4395,-34.02,20230828,2470,17.41,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240820,090516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,30,2,1.05,18202545,6321,5.54,2895,2895,2860,3705,1995,2850,2879.69,2.27,0,-364,2990,2920,2875,2805,2760,2897,2782,115,855,500,2100,5,1,23000000,662,32.00,1.13,12,0.03,90.00,2544.00,4395,20230828,-34.47,2470,20240805,16.60,3980,-27.64,20240725,2470,16.60,20240805,4395,-34.47,20230828,2470,16.60,20240805,4.61,N,052220,500,115 억,,522741,N,N,0,N,00,N
|
|
20240819,160508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2850,-50,5,-1.72,317023340,110224,79.97,2945,2945,2830,3770,2030,2900,2876.20,2.25,0,5840,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,656,31.67,1.12,12,0.48,90.00,2544.00,4395,20230828,-35.15,2470,20240805,15.38,3980,-28.39,20240725,2470,15.38,20240805,4395,-35.15,20230828,2470,15.38,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240819,150513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,-30,5,-1.03,291738745,101331,73.52,2945,2945,2840,3770,2030,2900,2879.07,2.25,0,4292,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,660,31.89,1.13,12,0.44,90.00,2544.00,4395,20230828,-34.70,2470,20240805,16.19,3980,-27.89,20240725,2470,16.19,20240805,4395,-34.70,20230828,2470,16.19,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240819,140515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,-10,5,-0.34,159259045,55037,39.93,2945,2945,2850,3770,2030,2900,2893.67,2.25,0,7652,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,665,32.11,1.14,12,0.24,90.00,2544.00,4395,20230828,-34.24,2470,20240805,17.00,3980,-27.39,20240725,2470,17.00,20240805,4395,-34.24,20230828,2470,17.00,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240819,130513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,-10,5,-0.34,153819005,53149,38.56,2945,2945,2850,3770,2030,2900,2894.11,2.25,0,7754,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,665,32.11,1.14,12,0.23,90.00,2544.00,4395,20230828,-34.24,2470,20240805,17.00,3980,-27.39,20240725,2470,17.00,20240805,4395,-34.24,20230828,2470,17.00,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240819,120512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-5,5,-0.17,142067195,49072,35.60,2945,2945,2850,3770,2030,2900,2895.08,2.25,0,7815,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,666,32.17,1.14,12,0.21,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240819,110513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-5,5,-0.17,112940490,38968,28.27,2945,2945,2850,3770,2030,2900,2898.29,2.25,0,4371,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,666,32.17,1.14,12,0.17,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240819,100513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,5,2,0.17,92452290,31882,23.13,2945,2945,2850,3770,2030,2900,2899.83,2.25,0,1662,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,668,32.28,1.14,12,0.14,90.00,2544.00,4395,20230828,-33.90,2470,20240805,17.61,3980,-27.01,20240725,2470,17.61,20240805,4395,-33.90,20230828,2470,17.61,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240819,090514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,15,2,0.52,32157070,11081,8.04,2945,2945,2850,3770,2030,2900,2902.00,2.25,0,-2712,2970,2935,2915,2880,2860,2925,2870,115,870,500,2140,5,1,23000000,670,32.39,1.15,12,0.05,90.00,2544.00,4395,20230828,-33.67,2470,20240805,18.02,3980,-26.76,20240725,2470,18.02,20240805,4395,-33.67,20230828,2470,18.02,20240805,4.60,N,052220,500,115 억,,516902,N,N,0,N,00,N
|
|
20240816,160508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,-5,5,-0.17,400603320,137282,84.54,2940,2950,2895,3775,2035,2905,2918.11,2.24,0,869,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,667,32.22,1.14,12,0.60,90.00,2544.00,4395,20230828,-34.02,2470,20240805,17.41,3980,-27.14,20240725,2470,17.41,20240805,4395,-34.02,20230828,2470,17.41,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240816,150511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,15,2,0.52,383299550,131319,80.87,2940,2950,2895,3775,2035,2905,2918.84,2.24,0,-495,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,672,32.44,1.15,12,0.57,90.00,2544.00,4395,20230828,-33.56,2470,20240805,18.22,3980,-26.63,20240725,2470,18.22,20240805,4395,-33.56,20230828,2470,18.22,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240816,140512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,0,3,0.00,339730395,116364,71.66,2940,2950,2895,3775,2035,2905,2919.55,2.24,0,-1871,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,668,32.28,1.14,12,0.51,90.00,2544.00,4395,20230828,-33.90,2470,20240805,17.61,3980,-27.01,20240725,2470,17.61,20240805,4395,-33.90,20230828,2470,17.61,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240816,130514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,0,3,0.00,318439780,109043,67.15,2940,2950,2895,3775,2035,2905,2920.31,2.24,0,-299,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,668,32.28,1.14,12,0.47,90.00,2544.00,4395,20230828,-33.90,2470,20240805,17.61,3980,-27.01,20240725,2470,17.61,20240805,4395,-33.90,20230828,2470,17.61,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240816,120511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,10,2,0.34,286042530,97873,60.27,2940,2950,2900,3775,2035,2905,2922.59,2.24,0,1743,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,670,32.39,1.15,12,0.43,90.00,2544.00,4395,20230828,-33.67,2470,20240805,18.02,3980,-26.76,20240725,2470,18.02,20240805,4395,-33.67,20230828,2470,18.02,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240816,110514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,20,2,0.69,215161555,73469,45.24,2940,2950,2910,3775,2035,2905,2928.60,2.24,0,-185,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,673,32.50,1.15,12,0.32,90.00,2544.00,4395,20230828,-33.45,2470,20240805,18.42,3980,-26.51,20240725,2470,18.42,20240805,4395,-33.45,20230828,2470,18.42,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240816,100510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2935,30,2,1.03,193350450,66002,40.64,2940,2950,2910,3775,2035,2905,2929.46,2.24,0,-470,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,675,32.61,1.15,12,0.29,90.00,2544.00,4395,20230828,-33.22,2470,20240805,18.83,3980,-26.26,20240725,2470,18.83,20240805,4395,-33.22,20230828,2470,18.83,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240816,090512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,20,2,0.69,46398115,15782,9.72,2940,2945,2910,3775,2035,2905,2939.94,2.24,0,-2474,2975,2940,2895,2860,2815,2957,2877,115,870,500,2140,5,1,23000000,673,32.50,1.15,12,0.07,90.00,2544.00,4395,20230828,-33.45,2470,20240805,18.42,3980,-26.51,20240725,2470,18.42,20240805,4395,-33.45,20230828,2470,18.42,20240805,4.52,N,052220,500,115 억,,516033,N,N,0,N,00,N
|
|
20240814,160512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,20,2,0.69,467657685,162072,114.37,2875,2930,2850,3750,2020,2885,2885.49,2.11,0,30180,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,668,32.28,1.14,12,0.70,90.00,2544.00,4395,20230828,-33.90,2470,20240805,17.61,3980,-27.01,20240725,2470,17.61,20240805,4395,-33.90,20230828,2470,17.61,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240814,150511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2905,20,2,0.69,419057930,145373,102.59,2875,2925,2850,3750,2020,2885,2882.64,2.11,0,25495,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,668,32.28,1.14,12,0.63,90.00,2544.00,4395,20230828,-33.90,2470,20240805,17.61,3980,-27.01,20240725,2470,17.61,20240805,4395,-33.90,20230828,2470,17.61,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240814,140517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,0,3,0.00,246794215,85633,60.43,2875,2925,2850,3750,2020,2885,2881.99,2.11,0,10929,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,664,32.06,1.13,12,0.37,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240814,130514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,0,3,0.00,197497610,68421,48.28,2875,2925,2850,3750,2020,2885,2886.51,2.11,0,10709,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,664,32.06,1.13,12,0.30,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240814,120512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,5,2,0.17,162900165,56418,39.81,2875,2925,2850,3750,2020,2885,2887.39,2.11,0,5500,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,665,32.11,1.14,12,0.25,90.00,2544.00,4395,20230828,-34.24,2470,20240805,17.00,3980,-27.39,20240725,2470,17.00,20240805,4395,-34.24,20230828,2470,17.00,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240814,110508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,-5,5,-0.17,146974995,50894,35.91,2875,2925,2850,3750,2020,2885,2887.88,2.11,0,3528,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,662,32.00,1.13,12,0.22,90.00,2544.00,4395,20230828,-34.47,2470,20240805,16.60,3980,-27.64,20240725,2470,16.60,20240805,4395,-34.47,20230828,2470,16.60,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240814,100508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2865,-20,5,-0.69,112734270,38981,27.51,2875,2925,2850,3750,2020,2885,2892.07,2.11,0,745,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,659,31.83,1.13,12,0.17,90.00,2544.00,4395,20230828,-34.81,2470,20240805,15.99,3980,-28.02,20240725,2470,15.99,20240805,4395,-34.81,20230828,2470,15.99,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240814,090540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,0,3,0.00,60810595,21016,14.83,2875,2925,2850,3750,2020,2885,2893.63,2.11,0,1906,2991,2937,2881,2827,2771,2910,2800,115,865,500,2130,5,1,23000000,664,32.06,1.13,12,0.09,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.50,N,052220,500,115 억,,485846,N,N,0,N,00,N
|
|
20240813,160503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-5,5,-0.17,401960545,139781,79.19,2930,2935,2825,3755,2025,2890,2875.62,2.26,0,-34942,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,664,32.06,1.13,12,0.61,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240813,150506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,20,2,0.69,340366210,118459,67.11,2930,2935,2825,3755,2025,2890,2873.28,2.26,0,-41135,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,669,32.33,1.14,12,0.52,90.00,2544.00,4395,20230828,-33.79,2470,20240805,17.81,3980,-26.88,20240725,2470,17.81,20240805,4395,-33.79,20230828,2470,17.81,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240813,140507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,10,2,0.35,258694225,90325,51.17,2930,2935,2825,3755,2025,2890,2864.04,2.26,0,-19683,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,667,32.22,1.14,12,0.39,90.00,2544.00,4395,20230828,-34.02,2470,20240805,17.41,3980,-27.14,20240725,2470,17.41,20240805,4395,-34.02,20230828,2470,17.41,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240813,130508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,-20,5,-0.69,239477340,83682,47.41,2930,2935,2825,3755,2025,2890,2861.75,2.26,0,-18033,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,660,31.89,1.13,12,0.36,90.00,2544.00,4395,20230828,-34.70,2470,20240805,16.19,3980,-27.89,20240725,2470,16.19,20240805,4395,-34.70,20230828,2470,16.19,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240813,120504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2855,-35,5,-1.21,222726915,77851,44.10,2930,2935,2825,3755,2025,2890,2860.94,2.26,0,-16846,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,657,31.72,1.12,12,0.34,90.00,2544.00,4395,20230828,-35.04,2470,20240805,15.59,3980,-28.27,20240725,2470,15.59,20240805,4395,-35.04,20230828,2470,15.59,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240813,110503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,-30,5,-1.04,163367320,57027,32.31,2930,2935,2825,3755,2025,2890,2864.74,2.26,0,-13808,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,658,31.78,1.12,12,0.25,90.00,2544.00,4395,20230828,-34.93,2470,20240805,15.79,3980,-28.14,20240725,2470,15.79,20240805,4395,-34.93,20230828,2470,15.79,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240813,100503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2845,-45,5,-1.56,97378850,34115,19.33,2930,2935,2825,3755,2025,2890,2854.43,2.26,0,-2286,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,654,31.61,1.12,12,0.15,90.00,2544.00,4395,20230828,-35.27,2470,20240805,15.18,3980,-28.52,20240725,2470,15.18,20240805,4395,-35.27,20230828,2470,15.18,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240813,090506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2910,20,2,0.69,9142910,3141,1.78,2930,2935,2880,3755,2025,2890,2910.83,2.26,0,-2262,2990,2940,2900,2850,2810,2965,2875,115,865,500,2130,5,1,23000000,669,32.33,1.14,12,0.01,90.00,2544.00,4395,20230828,-33.79,2470,20240805,17.81,3980,-26.88,20240725,2470,17.81,20240805,4395,-33.79,20230828,2470,17.81,20240805,4.44,N,052220,500,115 억,,520791,N,N,0,N,00,N
|
|
20240812,160502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,15,2,0.52,508859140,175705,55.07,2880,2950,2860,3735,2015,2875,2896.10,2.26,0,1282,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,665,32.11,1.14,12,0.76,90.00,2544.00,4395,20230828,-34.24,2470,20240805,17.00,3980,-27.39,20240725,2470,17.00,20240805,4395,-34.24,20230828,2470,17.00,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240812,150504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,25,2,0.87,477899775,165012,51.71,2880,2950,2860,3735,2015,2875,2896.16,2.26,0,-1017,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,667,32.22,1.14,12,0.72,90.00,2544.00,4395,20230828,-34.02,2470,20240805,17.41,3980,-27.14,20240725,2470,17.41,20240805,4395,-34.02,20230828,2470,17.41,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240812,140502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,20,2,0.70,455872615,157408,49.33,2880,2950,2860,3735,2015,2875,2896.12,2.26,0,-4809,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,666,32.17,1.14,12,0.68,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240812,130459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2915,40,2,1.39,391293705,135226,42.38,2880,2950,2860,3735,2015,2875,2893.63,2.26,0,6371,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,670,32.39,1.15,12,0.59,90.00,2544.00,4395,20230828,-33.67,2470,20240805,18.02,3980,-26.76,20240725,2470,18.02,20240805,4395,-33.67,20230828,2470,18.02,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240812,120500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,50,2,1.74,342190200,118410,37.11,2880,2950,2860,3735,2015,2875,2889.88,2.26,0,3416,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,673,32.50,1.15,12,0.51,90.00,2544.00,4395,20230828,-33.45,2470,20240805,18.42,3980,-26.51,20240725,2470,18.42,20240805,4395,-33.45,20230828,2470,18.42,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240812,110459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2890,15,2,0.52,246361085,85455,26.78,2880,2920,2860,3735,2015,2875,2882.94,2.26,0,759,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,665,32.11,1.14,12,0.37,90.00,2544.00,4395,20230828,-34.24,2470,20240805,17.00,3980,-27.39,20240725,2470,17.00,20240805,4395,-34.24,20230828,2470,17.00,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240812,100456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,20,2,0.70,165340220,57428,18.00,2880,2900,2860,3735,2015,2875,2879.09,2.26,0,1701,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,666,32.17,1.14,12,0.25,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240812,090455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,20,2,0.70,46268970,16061,5.03,2880,2895,2860,3735,2015,2875,2880.84,2.26,0,-1357,3031,2952,2876,2797,2721,2992,2837,115,860,500,2120,5,1,23000000,666,32.17,1.14,12,0.07,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.48,N,052220,500,115 억,,519101,N,N,0,N,00,N
|
|
20240809,160455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2875,75,2,2.68,919830370,318476,91.97,2800,2955,2800,3640,1960,2800,2888.23,1.73,0,121535,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,661,31.94,1.13,12,1.38,90.00,2544.00,4395,20230828,-34.58,2470,20240805,16.40,3980,-27.76,20240725,2470,16.40,20240805,4395,-34.58,20230828,2470,16.40,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240809,150505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,60,2,2.14,893319600,309227,89.30,2800,2955,2800,3640,1960,2800,2888.88,1.73,0,117178,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,658,31.78,1.12,12,1.34,90.00,2544.00,4395,20230828,-34.93,2470,20240805,15.79,3980,-28.14,20240725,2470,15.79,20240805,4395,-34.93,20230828,2470,15.79,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240809,140503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2875,75,2,2.68,828409430,286596,82.77,2800,2955,2800,3640,1960,2800,2890.52,1.73,0,115848,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,661,31.94,1.13,12,1.25,90.00,2544.00,4395,20230828,-34.58,2470,20240805,16.40,3980,-27.76,20240725,2470,16.40,20240805,4395,-34.58,20230828,2470,16.40,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240809,130504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2875,75,2,2.68,759593095,262683,75.86,2800,2955,2800,3640,1960,2800,2891.68,1.73,0,110883,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,661,31.94,1.13,12,1.14,90.00,2544.00,4395,20230828,-34.58,2470,20240805,16.40,3980,-27.76,20240725,2470,16.40,20240805,4395,-34.58,20230828,2470,16.40,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240809,120503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,85,2,3.04,699412535,241779,69.82,2800,2955,2800,3640,1960,2800,2892.78,1.73,0,102575,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,664,32.06,1.13,12,1.05,90.00,2544.00,4395,20230828,-34.36,2470,20240805,16.80,3980,-27.51,20240725,2470,16.80,20240805,4395,-34.36,20230828,2470,16.80,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240809,110457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,95,2,3.39,681749730,235648,68.05,2800,2955,2800,3640,1960,2800,2893.09,1.73,0,100200,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,666,32.17,1.14,12,1.02,90.00,2544.00,4395,20230828,-34.13,2470,20240805,17.21,3980,-27.26,20240725,2470,17.21,20240805,4395,-34.13,20230828,2470,17.21,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240809,100505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,120,2,4.29,605015080,209190,60.41,2800,2955,2800,3640,1960,2800,2892.19,1.73,0,100328,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,672,32.44,1.15,12,0.91,90.00,2544.00,4395,20230828,-33.56,2470,20240805,18.22,3980,-26.63,20240725,2470,18.22,20240805,4395,-33.56,20230828,2470,18.22,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240809,090458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2830,30,2,1.07,11643830,4144,1.20,2800,2830,2800,3640,1960,2800,2809.84,1.73,0,2316,2903,2851,2813,2761,2723,2832,2742,115,840,500,2070,5,1,23000000,651,31.44,1.11,12,0.02,90.00,2544.00,4395,20230828,-35.61,2470,20240805,14.57,3980,-28.89,20240725,2470,14.57,20240805,4395,-35.61,20230828,2470,14.57,20240805,4.53,N,052220,500,115 억,,397871,N,N,0,N,00,N
|
|
20240808,160452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,45,2,1.63,952490185,338477,83.66,2845,2865,2775,3580,1930,2755,2814.36,1.90,0,-40254,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,644,31.11,1.10,12,1.47,90.00,2544.00,4395,20230828,-36.29,2470,20240805,13.36,3980,-29.65,20240725,2470,13.36,20240805,4395,-36.29,20230828,2470,13.36,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240808,150456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,60,2,2.18,904026595,321179,79.38,2845,2865,2775,3580,1930,2755,2815.05,1.90,0,-42426,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,647,31.28,1.11,12,1.40,90.00,2544.00,4395,20230828,-35.95,2470,20240805,13.97,3980,-29.27,20240725,2470,13.97,20240805,4395,-35.95,20230828,2470,13.97,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240808,140459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2830,75,2,2.72,876920595,311574,77.01,2845,2865,2775,3580,1930,2755,2814.83,1.90,0,-39841,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,651,31.44,1.11,12,1.35,90.00,2544.00,4395,20230828,-35.61,2470,20240805,14.57,3980,-28.89,20240725,2470,14.57,20240805,4395,-35.61,20230828,2470,14.57,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240808,130459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2810,55,2,2.00,803233010,285571,70.58,2845,2865,2775,3580,1930,2755,2813.09,1.90,0,-46021,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,646,31.22,1.10,12,1.24,90.00,2544.00,4395,20230828,-36.06,2470,20240805,13.77,3980,-29.40,20240725,2470,13.77,20240805,4395,-36.06,20230828,2470,13.77,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240808,120504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2835,80,2,2.90,708741555,252139,62.32,2845,2865,2775,3580,1930,2755,2811.32,1.90,0,-26053,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,652,31.50,1.11,12,1.10,90.00,2544.00,4395,20230828,-35.49,2470,20240805,14.78,3980,-28.77,20240725,2470,14.78,20240805,4395,-35.49,20230828,2470,14.78,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240808,110500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2825,70,2,2.54,600272980,213709,52.82,2845,2865,2775,3580,1930,2755,2809.29,1.90,0,-7613,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,650,31.39,1.11,12,0.93,90.00,2544.00,4395,20230828,-35.72,2470,20240805,14.37,3980,-29.02,20240725,2470,14.37,20240805,4395,-35.72,20230828,2470,14.37,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240808,100455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2805,50,2,1.81,469789740,167302,41.35,2845,2865,2775,3580,1930,2755,2808.61,1.90,0,-21286,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,645,31.17,1.10,12,0.73,90.00,2544.00,4395,20230828,-36.18,2470,20240805,13.56,3980,-29.52,20240725,2470,13.56,20240805,4395,-36.18,20230828,2470,13.56,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240808,090453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2825,70,2,2.54,115636930,40902,10.11,2845,2850,2790,3580,1930,2755,2830.52,1.90,0,-8951,2975,2865,2735,2625,2495,2920,2680,115,825,500,2030,5,1,23000000,650,31.39,1.11,12,0.18,90.00,2544.00,4395,20230828,-35.72,2470,20240805,14.37,3980,-29.02,20240725,2470,14.37,20240805,4395,-35.72,20230828,2470,14.37,20240805,5.08,N,052220,500,115 억,,437870,N,N,0,N,00,N
|
|
20240807,160447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2755,115,2,4.36,1070920015,389644,46.89,2625,2845,2605,3430,1850,2640,2748.90,1.52,0,87799,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,634,30.61,1.08,12,1.69,90.00,2544.00,4395,20230828,-37.32,2470,20240805,11.54,3980,-30.78,20240725,2470,11.54,20240805,4395,-37.32,20230828,2470,11.54,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240807,150454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2750,110,2,4.17,1044496850,380046,45.73,2625,2845,2605,3430,1850,2640,2748.80,1.52,0,86646,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,633,30.56,1.08,12,1.65,90.00,2544.00,4395,20230828,-37.43,2470,20240805,11.34,3980,-30.90,20240725,2470,11.34,20240805,4395,-37.43,20230828,2470,11.34,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240807,140457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2770,130,2,4.92,1007830795,366745,44.13,2625,2845,2605,3430,1850,2640,2748.52,1.52,0,81674,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,637,30.78,1.09,12,1.59,90.00,2544.00,4395,20230828,-36.97,2470,20240805,12.15,3980,-30.40,20240725,2470,12.15,20240805,4395,-36.97,20230828,2470,12.15,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240807,130454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2785,145,2,5.49,947163505,344884,41.50,2625,2845,2605,3430,1850,2640,2746.82,1.52,0,75932,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,641,30.94,1.09,12,1.50,90.00,2544.00,4395,20230828,-36.63,2470,20240805,12.75,3980,-30.03,20240725,2470,12.75,20240805,4395,-36.63,20230828,2470,12.75,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240807,120456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,160,2,6.06,882153440,321629,38.70,2625,2845,2605,3430,1850,2640,2743.28,1.52,0,65048,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,644,31.11,1.10,12,1.40,90.00,2544.00,4395,20230828,-36.29,2470,20240805,13.36,3980,-29.65,20240725,2470,13.36,20240805,4395,-36.29,20230828,2470,13.36,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240807,110455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2810,170,2,6.44,767356145,280839,33.79,2625,2845,2605,3430,1850,2640,2732.90,1.52,0,54091,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,646,31.22,1.10,12,1.22,90.00,2544.00,4395,20230828,-36.06,2470,20240805,13.77,3980,-29.40,20240725,2470,13.77,20240805,4395,-36.06,20230828,2470,13.77,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240807,100450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2750,110,2,4.17,453222845,168486,20.27,2625,2750,2605,3430,1850,2640,2690.45,1.52,0,62585,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,633,30.56,1.08,12,0.73,90.00,2544.00,4395,20230828,-37.43,2470,20240805,11.34,3980,-30.90,20240725,2470,11.34,20240805,4395,-37.43,20230828,2470,11.34,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240807,090450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,-20,5,-0.76,57870595,22069,2.66,2625,2640,2605,3430,1850,2640,2620.87,1.52,0,4045,2766,2702,2646,2582,2526,2735,2615,115,790,500,1950,5,1,23000000,603,29.11,1.03,12,0.10,90.00,2544.00,4395,20230828,-40.39,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,4395,-40.39,20230828,2470,6.07,20240805,5.40,N,052220,500,115 억,,349948,N,N,0,N,00,N
|
|
20240806,160446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2640,45,2,1.73,2147488685,809839,94.24,2590,2710,2590,3370,1820,2595,2651.85,1.40,0,28780,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,607,29.33,1.04,12,3.52,90.00,2544.00,4395,20230828,-39.93,2470,20240805,6.88,3980,-33.67,20240725,2470,6.88,20240805,4395,-39.93,20230828,2470,6.88,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240806,150454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2635,40,2,1.54,2068745455,779976,90.77,2590,2710,2590,3370,1820,2595,2652.41,1.40,0,27428,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,606,29.28,1.04,12,3.39,90.00,2544.00,4395,20230828,-40.05,2470,20240805,6.68,3980,-33.79,20240725,2470,6.68,20240805,4395,-40.05,20230828,2470,6.68,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240806,140451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,25,2,0.96,1941460060,731673,85.14,2590,2710,2590,3370,1820,2595,2653.55,1.40,0,14890,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,603,29.11,1.03,12,3.18,90.00,2544.00,4395,20230828,-40.39,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,4395,-40.39,20230828,2470,6.07,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240806,130450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,35,2,1.35,1813788595,683006,79.48,2590,2710,2590,3370,1820,2595,2655.71,1.40,0,42271,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,605,29.22,1.03,12,2.97,90.00,2544.00,4395,20230828,-40.16,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,4395,-40.16,20230828,2470,6.48,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240806,120453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,35,2,1.35,1681703485,632337,73.58,2590,2710,2590,3370,1820,2595,2659.63,1.40,0,29769,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,605,29.22,1.03,12,2.75,90.00,2544.00,4395,20230828,-40.16,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,4395,-40.16,20230828,2470,6.48,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240806,110448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2635,40,2,1.54,1560369675,586037,68.20,2590,2710,2590,3370,1820,2595,2662.72,1.40,0,38438,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,606,29.28,1.04,12,2.55,90.00,2544.00,4395,20230828,-40.05,2470,20240805,6.68,3980,-33.79,20240725,2470,6.68,20240805,4395,-40.05,20230828,2470,6.68,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240806,100446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2695,100,2,3.85,1202031880,450811,52.46,2590,2710,2590,3370,1820,2595,2666.57,1.40,0,60415,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,620,29.94,1.06,12,1.96,90.00,2544.00,4395,20230828,-38.68,2470,20240805,9.11,3980,-32.29,20240725,2470,9.11,20240805,4395,-38.68,20230828,2470,9.11,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240806,090448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2655,60,2,2.31,181724830,69532,8.09,2590,2700,2590,3370,1820,2595,2613.88,1.40,0,11469,3185,2890,2680,2385,2175,2785,2280,115,775,500,1920,5,1,23000000,611,29.50,1.04,12,0.30,90.00,2544.00,4395,20230828,-39.59,2470,20240805,7.49,3980,-33.29,20240725,2470,7.49,20240805,4395,-39.59,20230828,2470,7.49,20240805,5.31,N,052220,500,115 억,,321490,N,N,0,N,00,N
|
|
20240805,160441,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2595,-385,5,-12.92,2249922705,824505,142.46,2915,2975,2470,3870,2090,2980,2729.93,1.60,0,-46915,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,597,28.83,1.02,12,3.58,90.00,2544.00,4395,20230828,-40.96,2470,20240805,5.06,3980,-34.80,20240725,2470,5.06,20240805,4395,-40.96,20230828,2470,5.06,20240805,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240805,150447,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2630,-350,5,-11.74,2015301845,732538,126.57,2915,2975,2470,3870,2090,2980,2751.09,1.60,0,-76500,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,605,29.22,1.03,12,3.18,90.00,2544.00,4395,20230828,-40.16,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,4395,-40.16,20230828,2470,6.48,20240805,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240805,140449,58,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2680,-300,5,-10.07,1660043415,594156,102.66,2915,2975,2680,3870,2090,2980,2793.92,1.60,0,-86156,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,616,29.78,1.05,12,2.58,90.00,2544.00,4395,20230828,-39.02,2680,20240805,0.00,3980,-32.66,20240725,2680,0.00,20240805,4395,-39.02,20230828,2680,0.00,20240805,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240805,130447,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2705,-275,5,-9.23,1518161125,541713,93.60,2915,2975,2700,3870,2090,2980,2802.48,1.60,0,-80411,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,622,30.06,1.06,12,2.36,90.00,2544.00,4395,20230828,-38.45,2700,20240805,0.19,3980,-32.04,20240725,2700,0.19,20240805,4395,-38.45,20230828,2700,0.19,20240805,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240805,120444,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2755,-225,5,-7.55,1400912600,498623,86.15,2915,2975,2705,3870,2090,2980,2809.52,1.60,0,-73556,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,634,30.61,1.08,12,2.17,90.00,2544.00,4395,20230828,-37.32,2705,20240805,1.85,3980,-30.78,20240725,2705,1.85,20240805,4395,-37.32,20230828,2705,1.85,20240805,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240805,110448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2770,-210,5,-7.05,1102576075,390014,67.39,2915,2975,2755,3870,2090,2980,2826.97,1.60,0,-60768,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,637,30.78,1.09,12,1.70,90.00,2544.00,4395,20230828,-36.97,2750,20240611,0.73,3980,-30.40,20240725,2750,0.73,20240611,4395,-36.97,20230828,2750,0.73,20240611,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240805,100444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2810,-170,5,-5.70,874209185,307753,53.17,2915,2975,2785,3870,2090,2980,2840.57,1.60,0,-45039,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,646,31.22,1.10,12,1.34,90.00,2544.00,4395,20230828,-36.06,2750,20240611,2.18,3980,-29.40,20240725,2750,2.18,20240611,4395,-36.06,20230828,2750,2.18,20240611,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240805,090442,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,-120,5,-4.03,169062850,58395,10.09,2915,2975,2860,3870,2090,2980,2894.99,1.60,0,825,3210,3095,3025,2910,2840,3060,2875,115,890,500,2200,5,1,23000000,658,31.78,1.12,12,0.25,90.00,2544.00,4395,20230828,-34.93,2750,20240611,4.00,3980,-28.14,20240725,2750,4.00,20240611,4395,-34.93,20230828,2750,4.00,20240611,5.25,N,052220,500,115 억,,368547,N,N,0,N,00,N
|
|
20240802,160437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-170,5,-5.40,1746961425,576175,122.19,3100,3140,2955,4095,2205,3150,3032.03,1.90,0,-67859,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,685,33.11,1.17,12,2.51,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3980,-25.13,20240725,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240802,150435,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2975,-175,5,-5.56,1627892060,536101,113.69,3100,3140,2955,4095,2205,3150,3036.54,1.90,0,-75088,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,684,33.06,1.17,12,2.33,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3980,-25.25,20240725,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240802,140440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,-165,5,-5.24,1426973935,468478,99.35,3100,3140,2975,4095,2205,3150,3045.98,1.90,0,-90379,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,687,33.17,1.17,12,2.04,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3980,-25.00,20240725,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240802,130438,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3015,-135,5,-4.29,1217104010,398527,84.51,3100,3140,3010,4095,2205,3150,3054.00,1.90,0,-80661,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,693,33.50,1.19,12,1.73,90.00,2544.00,4395,20230828,-31.40,2750,20240611,9.64,3980,-24.25,20240725,2750,9.64,20240611,4395,-31.40,20230828,2750,9.64,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240802,120439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3030,-120,5,-3.81,1145125015,374684,79.46,3100,3140,3010,4095,2205,3150,3056.24,1.90,0,-82031,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,697,33.67,1.19,12,1.63,90.00,2544.00,4395,20230828,-31.06,2750,20240611,10.18,3980,-23.87,20240725,2750,10.18,20240611,4395,-31.06,20230828,2750,10.18,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240802,110439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3045,-105,5,-3.33,1047205755,342317,72.59,3100,3140,3010,4095,2205,3150,3059.17,1.90,0,-79959,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,700,33.83,1.20,12,1.49,90.00,2544.00,4395,20230828,-30.72,2750,20240611,10.73,3980,-23.49,20240725,2750,10.73,20240611,4395,-30.72,20230828,2750,10.73,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240802,100436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3030,-120,5,-3.81,795497995,259677,55.07,3100,3140,3010,4095,2205,3150,3063.41,1.90,0,-67353,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,697,33.67,1.19,12,1.13,90.00,2544.00,4395,20230828,-31.06,2750,20240611,10.18,3980,-23.87,20240725,2750,10.18,20240611,4395,-31.06,20230828,2750,10.18,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240802,090441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,-15,5,-0.48,157773650,50703,10.75,3100,3135,3100,4095,2205,3150,3111.71,1.90,0,3979,3333,3241,3193,3101,3053,3217,3077,115,945,500,2330,5,1,23000000,721,34.83,1.23,12,0.22,90.00,2544.00,4395,20230828,-28.67,2750,20240611,14.00,3980,-21.23,20240725,2750,14.00,20240611,4395,-28.67,20230828,2750,14.00,20240611,5.35,N,052220,500,115 억,,436394,N,N,0,N,00,N
|
|
20240801,160434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3150,-80,5,-2.48,1426634350,444335,55.77,3200,3285,3145,4195,2265,3230,3211.39,1.62,0,64083,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,725,35.00,1.24,12,1.93,90.00,2544.00,4395,20230828,-28.33,2750,20240611,14.55,3980,-20.85,20240725,2750,14.55,20240611,4395,-28.33,20230828,2750,14.55,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|
|
20240801,150447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-45,5,-1.39,1160612115,360235,45.22,3200,3285,3175,4195,2265,3230,3221.82,1.62,0,28061,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,733,35.39,1.25,12,1.57,90.00,2544.00,4395,20230828,-27.53,2750,20240611,15.82,3980,-19.97,20240725,2750,15.82,20240611,4395,-27.53,20230828,2750,15.82,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|
|
20240801,140444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3210,-20,5,-0.62,845556100,261642,32.84,3200,3285,3190,4195,2265,3230,3231.73,1.62,0,35470,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,738,35.67,1.26,12,1.14,90.00,2544.00,4395,20230828,-26.96,2750,20240611,16.73,3980,-19.35,20240725,2750,16.73,20240611,4395,-26.96,20230828,2750,16.73,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|
|
20240801,130437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,0,3,0.00,720709100,222906,27.98,3200,3285,3190,4195,2265,3230,3233.24,1.62,0,35520,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,743,35.89,1.27,12,0.97,90.00,2544.00,4395,20230828,-26.51,2750,20240611,17.45,3980,-18.84,20240725,2750,17.45,20240611,4395,-26.51,20230828,2750,17.45,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|
|
20240801,120440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,0,3,0.00,643914010,199158,25.00,3200,3285,3190,4195,2265,3230,3233.18,1.62,0,33051,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,743,35.89,1.27,12,0.87,90.00,2544.00,4395,20230828,-26.51,2750,20240611,17.45,3980,-18.84,20240725,2750,17.45,20240611,4395,-26.51,20230828,2750,17.45,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|
|
20240801,110441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,5,2,0.15,587591960,181735,22.81,3200,3285,3190,4195,2265,3230,3233.24,1.62,0,36793,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,744,35.94,1.27,12,0.79,90.00,2544.00,4395,20230828,-26.39,2750,20240611,17.64,3980,-18.72,20240725,2750,17.64,20240611,4395,-26.39,20230828,2750,17.64,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|
|
20240801,100438,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3250,20,2,0.62,427090485,132266,16.60,3200,3250,3190,4195,2265,3230,3229.03,1.62,0,39228,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,748,36.11,1.28,12,0.58,90.00,2544.00,4395,20230828,-26.05,2750,20240611,18.18,3980,-18.34,20240725,2750,18.18,20240611,4395,-26.05,20230828,2750,18.18,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|
|
20240801,090430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,0,3,0.00,110986390,34527,4.33,3200,3235,3190,4195,2265,3230,3214.48,1.62,0,16770,3470,3350,3275,3155,3080,3312,3117,115,965,500,2390,5,1,23000000,743,35.89,1.27,12,0.15,90.00,2544.00,4395,20230828,-26.51,2750,20240611,17.45,3980,-18.84,20240725,2750,17.45,20240611,4395,-26.51,20230828,2750,17.45,20240611,5.34,N,052220,500,115 억,,373320,N,N,0,N,00,N
|