130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,160536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2675,-30,5,-1.11,860159450,318506,51.04,2705,2790,2650,3515,1895,2705,2700.69,1.32,0,-87220,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,615,29.72,1.05,12,1.38,90.00,2544.00,3980,20240725,-32.79,2470,20240805,8.30,3980,-32.79,20240725,2470,8.30,20240805,3980,-32.79,20240725,2470,8.30,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240930,150543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2670,-35,5,-1.29,763904545,282425,45.26,2705,2790,2660,3515,1895,2705,2704.80,1.32,0,-81686,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,614,29.67,1.05,12,1.23,90.00,2544.00,3980,20240725,-32.91,2470,20240805,8.10,3980,-32.91,20240725,2470,8.10,20240805,3980,-32.91,20240725,2470,8.10,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240930,140541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2665,-40,5,-1.48,722262270,266800,42.76,2705,2790,2660,3515,1895,2705,2707.13,1.32,0,-70756,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,613,29.61,1.05,12,1.16,90.00,2544.00,3980,20240725,-33.04,2470,20240805,7.89,3980,-33.04,20240725,2470,7.89,20240805,3980,-33.04,20240725,2470,7.89,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240930,130542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2670,-35,5,-1.29,710341345,262336,42.04,2705,2790,2660,3515,1895,2705,2707.75,1.32,0,-68792,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,614,29.67,1.05,12,1.14,90.00,2544.00,3980,20240725,-32.91,2470,20240805,8.10,3980,-32.91,20240725,2470,8.10,20240805,3980,-32.91,20240725,2470,8.10,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240930,120538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2670,-35,5,-1.29,676378180,249654,40.01,2705,2790,2660,3515,1895,2705,2709.26,1.32,0,-69423,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,614,29.67,1.05,12,1.09,90.00,2544.00,3980,20240725,-32.91,2470,20240805,8.10,3980,-32.91,20240725,2470,8.10,20240805,3980,-32.91,20240725,2470,8.10,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240930,110536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2680,-25,5,-0.92,593171560,218469,35.01,2705,2790,2670,3515,1895,2705,2715.13,1.32,0,-57650,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,616,29.78,1.05,12,0.95,90.00,2544.00,3980,20240725,-32.66,2470,20240805,8.50,3980,-32.66,20240725,2470,8.50,20240805,3980,-32.66,20240725,2470,8.50,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240930,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2705,0,3,0.00,110134645,40760,6.53,2705,2730,2680,3515,1895,2705,2702.03,1.32,0,-2198,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,622,30.06,1.06,12,0.18,90.00,2544.00,3980,20240725,-32.04,2470,20240805,9.51,3980,-32.04,20240725,2470,9.51,20240805,3980,-32.04,20240725,2470,9.51,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240930,090516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2695,-10,5,-0.37,50071330,18540,2.97,2705,2730,2680,3515,1895,2705,2700.72,1.32,0,-3152,2821,2762,2726,2667,2631,2792,2697,115,810,500,2000,5,1,23000000,620,29.94,1.06,12,0.08,90.00,2544.00,3980,20240725,-32.29,2470,20240805,9.11,3980,-32.29,20240725,2470,9.11,20240805,3980,-32.29,20240725,2470,9.11,20240805,4.57,N,052220,500,115 억,,302984,N,N,0,N,00,N
|
|
20240927,160536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2705,0,3,0.00,1701523700,621461,30.58,2700,2785,2690,3515,1895,2705,2737.94,1.10,0,46032,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,622,30.06,1.06,12,2.70,90.00,2544.00,3980,20240725,-32.04,2470,20240805,9.51,3980,-32.04,20240725,2470,9.51,20240805,3980,-32.04,20240725,2470,9.51,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240927,150541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2700,-5,5,-0.18,1644795365,600453,29.55,2700,2785,2690,3515,1895,2705,2739.26,1.10,0,48538,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,621,30.00,1.06,12,2.61,90.00,2544.00,3980,20240725,-32.16,2470,20240805,9.31,3980,-32.16,20240725,2470,9.31,20240805,3980,-32.16,20240725,2470,9.31,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240927,140545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,5,2,0.18,1584385850,578065,28.45,2700,2785,2690,3515,1895,2705,2740.84,1.10,0,46498,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,623,30.11,1.07,12,2.51,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240927,130540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2720,15,2,0.55,1469154475,535442,26.35,2700,2785,2690,3515,1895,2705,2743.82,1.10,0,37856,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,626,30.22,1.07,12,2.33,90.00,2544.00,3980,20240725,-31.66,2470,20240805,10.12,3980,-31.66,20240725,2470,10.12,20240805,3980,-31.66,20240725,2470,10.12,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240927,120538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,25,2,0.92,1410658130,513895,25.29,2700,2785,2690,3515,1895,2705,2745.03,1.10,0,38135,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,628,30.33,1.07,12,2.23,90.00,2544.00,3980,20240725,-31.41,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240927,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,5,2,0.18,520131450,190646,9.38,2700,2765,2690,3515,1895,2705,2728.26,1.10,0,75607,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,623,30.11,1.07,12,0.83,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240927,100539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2720,15,2,0.55,372370380,136248,6.70,2700,2765,2690,3515,1895,2705,2733.03,1.10,0,68012,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,626,30.22,1.07,12,0.59,90.00,2544.00,3980,20240725,-31.66,2470,20240805,10.12,3980,-31.66,20240725,2470,10.12,20240805,3980,-31.66,20240725,2470,10.12,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240927,090539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2735,30,2,1.11,62034210,22851,1.12,2700,2735,2690,3515,1895,2705,2714.73,1.10,0,11073,3075,2890,2780,2595,2485,2982,2687,115,810,500,2000,5,1,23000000,629,30.39,1.08,12,0.10,90.00,2544.00,3980,20240725,-31.28,2470,20240805,10.73,3980,-31.28,20240725,2470,10.73,20240805,3980,-31.28,20240725,2470,10.73,20240805,4.62,N,052220,500,115 억,,253777,N,N,0,N,00,N
|
|
20240926,160530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2705,5,2,0.19,5738705185,2023759,2627.06,2700,2965,2670,3510,1890,2700,2835.72,1.54,0,-100318,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,622,30.06,1.06,12,8.80,90.00,2544.00,3980,20240725,-32.04,2470,20240805,9.51,3980,-32.04,20240725,2470,9.51,20240805,3980,-32.04,20240725,2470,9.51,20240805,4.62,N,052220,500,115 억,,354581,N,N,0,N,00,N
|
|
20240926,150529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,10,2,0.37,5627496840,1982651,2573.70,2700,2965,2670,3510,1890,2700,2838.37,1.54,0,-118914,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,623,30.11,1.07,12,8.62,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.62,N,052220,500,115 억,,354581,N,N,0,N,00,N
|
|
20240926,140535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,265,2,9.81,1658231720,576575,748.46,2700,2965,2670,3510,1890,2700,2876.00,1.54,0,-29046,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,682,32.94,1.17,12,2.51,90.00,2544.00,3980,20240725,-25.50,2470,20240805,20.04,3980,-25.50,20240725,2470,20.04,20240805,3980,-25.50,20240725,2470,20.04,20240805,4.62,N,052220,500,115 억,,354581,Y,N,0,N,00,N
|
|
20240926,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,25,2,0.93,128867895,47646,61.85,2700,2725,2670,3510,1890,2700,2704.69,1.54,0,10102,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,627,30.28,1.07,12,0.21,90.00,2544.00,3980,20240725,-31.53,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,3980,-31.53,20240725,2470,10.32,20240805,4.62,N,052220,500,115 억,,354581,N,N,0,N,00,N
|
|
20240926,120538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,10,2,0.37,109343020,40462,52.52,2700,2725,2670,3510,1890,2700,2702.36,1.54,0,4742,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,623,30.11,1.07,12,0.18,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.62,N,052220,500,115 억,,354581,N,N,0,N,00,N
|
|
20240926,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2720,20,2,0.74,85393065,31605,41.03,2700,2720,2670,3510,1890,2700,2701.88,1.54,0,2442,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,626,30.22,1.07,12,0.14,90.00,2544.00,3980,20240725,-31.66,2470,20240805,10.12,3980,-31.66,20240725,2470,10.12,20240805,3980,-31.66,20240725,2470,10.12,20240805,4.62,N,052220,500,115 억,,354581,N,N,0,N,00,N
|
|
20240926,100537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,10,2,0.37,45640925,16930,21.98,2700,2720,2670,3510,1890,2700,2695.86,1.54,0,3345,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,623,30.11,1.07,12,0.07,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.62,N,052220,500,115 억,,354581,N,N,0,N,00,N
|
|
20240926,090534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,10,2,0.37,10750475,3979,5.17,2700,2710,2695,3510,1890,2700,2701.80,1.54,0,69,2756,2727,2701,2672,2646,2742,2687,115,810,500,1990,5,1,23000000,623,30.11,1.07,12,0.02,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.62,N,052220,500,115 억,,354581,N,N,0,N,00,N
|
|
20240925,160530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2700,5,2,0.19,208120040,76965,88.59,2695,2730,2675,3500,1890,2695,2704.09,1.43,0,25188,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,621,30.00,1.06,12,0.33,90.00,2544.00,3980,20240725,-32.16,2470,20240805,9.31,3980,-32.16,20240725,2470,9.31,20240805,3980,-32.16,20240725,2470,9.31,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240925,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2700,5,2,0.19,184472305,68191,78.49,2695,2730,2680,3500,1890,2695,2705.23,1.43,0,26939,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,621,30.00,1.06,12,0.30,90.00,2544.00,3980,20240725,-32.16,2470,20240805,9.31,3980,-32.16,20240725,2470,9.31,20240805,3980,-32.16,20240725,2470,9.31,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240925,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,15,2,0.56,98163005,36134,41.59,2695,2730,2695,3500,1890,2695,2716.64,1.43,0,14816,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,623,30.11,1.07,12,0.16,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240925,130534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,20,2,0.74,96806215,35632,41.01,2695,2730,2695,3500,1890,2695,2716.83,1.43,0,14817,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,624,30.17,1.07,12,0.15,90.00,2544.00,3980,20240725,-31.78,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240925,120534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2720,25,2,0.93,86611800,31859,36.67,2695,2730,2695,3500,1890,2695,2718.60,1.43,0,13429,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,626,30.22,1.07,12,0.14,90.00,2544.00,3980,20240725,-31.66,2470,20240805,10.12,3980,-31.66,20240725,2470,10.12,20240805,3980,-31.66,20240725,2470,10.12,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240925,110532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,20,2,0.74,71528925,26308,30.28,2695,2730,2695,3500,1890,2695,2718.90,1.43,0,10370,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,624,30.17,1.07,12,0.11,90.00,2544.00,3980,20240725,-31.78,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240925,100534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2720,25,2,0.93,63895720,23495,27.04,2695,2730,2695,3500,1890,2695,2719.55,1.43,0,11029,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,626,30.22,1.07,12,0.10,90.00,2544.00,3980,20240725,-31.66,2470,20240805,10.12,3980,-31.66,20240725,2470,10.12,20240805,3980,-31.66,20240725,2470,10.12,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240925,090535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,35,2,1.30,16836715,6197,7.13,2695,2730,2695,3500,1890,2695,2716.91,1.43,0,1734,2791,2742,2691,2642,2591,2745,2645,115,805,500,1990,5,1,23000000,628,30.33,1.07,12,0.03,90.00,2544.00,3980,20240725,-31.41,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.49,N,052220,500,115 억,,329322,N,N,0,N,00,N
|
|
20240924,160531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2695,0,3,0.00,232096510,86463,69.72,2695,2740,2640,3500,1890,2695,2684.18,1.40,0,7992,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,620,29.94,1.06,12,0.38,90.00,2544.00,3980,20240725,-32.29,2470,20240805,9.11,3980,-32.29,20240725,2470,9.11,20240805,3980,-32.29,20240725,2470,9.11,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240924,150531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2690,-5,5,-0.19,217098355,80896,65.23,2695,2740,2640,3500,1890,2695,2683.67,1.40,0,6309,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,619,29.89,1.06,12,0.35,90.00,2544.00,3980,20240725,-32.41,2470,20240805,8.91,3980,-32.41,20240725,2470,8.91,20240805,3980,-32.41,20240725,2470,8.91,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240924,140530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2695,0,3,0.00,176362905,65656,52.94,2695,2740,2640,3500,1890,2695,2686.17,1.40,0,-1219,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,620,29.94,1.06,12,0.29,90.00,2544.00,3980,20240725,-32.29,2470,20240805,9.11,3980,-32.29,20240725,2470,9.11,20240805,3980,-32.29,20240725,2470,9.11,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240924,130530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2705,10,2,0.37,110594360,40978,33.04,2695,2740,2665,3500,1890,2695,2698.87,1.40,0,-3178,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,622,30.06,1.06,12,0.18,90.00,2544.00,3980,20240725,-32.04,2470,20240805,9.51,3980,-32.04,20240725,2470,9.51,20240805,3980,-32.04,20240725,2470,9.51,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240924,120532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,20,2,0.74,84678920,31394,25.31,2695,2740,2665,3500,1890,2695,2697.30,1.40,0,1877,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,624,30.17,1.07,12,0.14,90.00,2544.00,3980,20240725,-31.78,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240924,110530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2700,5,2,0.19,75244295,27900,22.50,2695,2740,2665,3500,1890,2695,2696.93,1.40,0,1085,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,621,30.00,1.06,12,0.12,90.00,2544.00,3980,20240725,-32.16,2470,20240805,9.31,3980,-32.16,20240725,2470,9.31,20240805,3980,-32.16,20240725,2470,9.31,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240924,100529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2740,45,2,1.67,64765730,24044,19.39,2695,2740,2665,3500,1890,2695,2693.63,1.40,0,1688,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,630,30.44,1.08,12,0.10,90.00,2544.00,3980,20240725,-31.16,2470,20240805,10.93,3980,-31.16,20240725,2470,10.93,20240805,3980,-31.16,20240725,2470,10.93,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240924,090530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,15,2,0.56,14333655,5296,4.27,2695,2715,2690,3500,1890,2695,2706.51,1.40,0,234,2765,2730,2700,2665,2635,2715,2650,115,805,500,1990,5,1,23000000,623,30.11,1.07,12,0.02,90.00,2544.00,3980,20240725,-31.91,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.39,N,052220,500,115 억,,321287,N,N,0,N,00,N
|
|
20240923,160529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2695,-25,5,-0.92,333710485,123804,114.62,2700,2735,2670,3535,1905,2720,2695.47,1.38,0,2878,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,620,29.94,1.06,12,0.54,90.00,2544.00,3980,20240725,-32.29,2470,20240805,9.11,3980,-32.29,20240725,2470,9.11,20240805,3980,-32.29,20240725,2470,9.11,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240923,150530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2700,-20,5,-0.74,282329395,104709,96.94,2700,2735,2670,3535,1905,2720,2696.32,1.38,0,8634,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,621,30.00,1.06,12,0.46,90.00,2544.00,3980,20240725,-32.16,2470,20240805,9.31,3980,-32.16,20240725,2470,9.31,20240805,3980,-32.16,20240725,2470,9.31,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240923,140534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2705,-15,5,-0.55,280616325,104074,96.35,2700,2735,2670,3535,1905,2720,2696.32,1.38,0,8573,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,622,30.06,1.06,12,0.45,90.00,2544.00,3980,20240725,-32.04,2470,20240805,9.51,3980,-32.04,20240725,2470,9.51,20240805,3980,-32.04,20240725,2470,9.51,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240923,130530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2695,-25,5,-0.92,225035725,83487,77.29,2700,2735,2670,3535,1905,2720,2695.46,1.38,0,12043,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,620,29.94,1.06,12,0.36,90.00,2544.00,3980,20240725,-32.29,2470,20240805,9.11,3980,-32.29,20240725,2470,9.11,20240805,3980,-32.29,20240725,2470,9.11,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240923,120529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,10,2,0.37,83621300,30822,28.53,2700,2735,2700,3535,1905,2720,2713.04,1.38,0,690,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,628,30.33,1.07,12,0.13,90.00,2544.00,3980,20240725,-31.41,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240923,110529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2720,0,3,0.00,73354500,27050,25.04,2700,2735,2700,3535,1905,2720,2711.81,1.38,0,139,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,626,30.22,1.07,12,0.12,90.00,2544.00,3980,20240725,-31.66,2470,20240805,10.12,3980,-31.66,20240725,2470,10.12,20240805,3980,-31.66,20240725,2470,10.12,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240923,100528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2715,-5,5,-0.18,41131630,15149,14.02,2700,2735,2700,3535,1905,2720,2715.14,1.38,0,-1905,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,624,30.17,1.07,12,0.07,90.00,2544.00,3980,20240725,-31.78,2470,20240805,9.92,3980,-31.78,20240725,2470,9.92,20240805,3980,-31.78,20240725,2470,9.92,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240923,090528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,10,2,0.37,18057605,6629,6.14,2700,2735,2700,3535,1905,2720,2724.03,1.38,0,-13,2773,2746,2718,2691,2663,2732,2677,115,815,500,2010,5,1,23000000,628,30.33,1.07,12,0.03,90.00,2544.00,3980,20240725,-31.41,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.39,N,052220,500,115 억,,318514,N,N,0,N,00,N
|
|
20240913,160505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2685,40,2,1.51,197441795,74220,42.84,2645,2685,2640,3435,1855,2645,2660.05,1.33,0,19424,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,618,29.83,1.06,12,0.32,90.00,2544.00,3980,20240725,-32.54,2470,20240805,8.70,3980,-32.54,20240725,2470,8.70,20240805,3980,-32.54,20240725,2470,8.70,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240913,150509,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2670,25,2,0.95,154656020,58240,33.62,2645,2680,2640,3435,1855,2645,2655.49,1.33,0,13731,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,614,29.67,1.05,12,0.25,90.00,2544.00,3980,20240725,-32.91,2470,20240805,8.10,3980,-32.91,20240725,2470,8.10,20240805,3980,-32.91,20240725,2470,8.10,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240913,140510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2660,15,2,0.57,133690755,50378,29.08,2645,2680,2640,3435,1855,2645,2653.75,1.33,0,8010,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,612,29.56,1.05,12,0.22,90.00,2544.00,3980,20240725,-33.17,2470,20240805,7.69,3980,-33.17,20240725,2470,7.69,20240805,3980,-33.17,20240725,2470,7.69,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240913,130507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2655,10,2,0.38,126877220,47815,27.60,2645,2680,2640,3435,1855,2645,2653.50,1.33,0,7158,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,611,29.50,1.04,12,0.21,90.00,2544.00,3980,20240725,-33.29,2470,20240805,7.49,3980,-33.29,20240725,2470,7.49,20240805,3980,-33.29,20240725,2470,7.49,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240913,120508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2655,10,2,0.38,124768640,47018,27.14,2645,2680,2640,3435,1855,2645,2653.64,1.33,0,6522,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,611,29.50,1.04,12,0.20,90.00,2544.00,3980,20240725,-33.29,2470,20240805,7.49,3980,-33.29,20240725,2470,7.49,20240805,3980,-33.29,20240725,2470,7.49,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240913,110510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2660,15,2,0.57,96900710,36480,21.06,2645,2680,2640,3435,1855,2645,2656.27,1.33,0,5701,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,612,29.56,1.05,12,0.16,90.00,2544.00,3980,20240725,-33.17,2470,20240805,7.69,3980,-33.17,20240725,2470,7.69,20240805,3980,-33.17,20240725,2470,7.69,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240913,100509,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2670,25,2,0.95,63010305,23703,13.68,2645,2680,2640,3435,1855,2645,2658.33,1.33,0,2561,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,614,29.67,1.05,12,0.10,90.00,2544.00,3980,20240725,-32.91,2470,20240805,8.10,3980,-32.91,20240725,2470,8.10,20240805,3980,-32.91,20240725,2470,8.10,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240913,090511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2665,20,2,0.76,25930590,9755,5.63,2645,2670,2640,3435,1855,2645,2658.18,1.33,0,-510,2745,2695,2635,2585,2525,2720,2610,115,790,500,1950,5,1,23000000,613,29.61,1.05,12,0.04,90.00,2544.00,3980,20240725,-33.04,2470,20240805,7.89,3980,-33.04,20240725,2470,7.89,20240805,3980,-33.04,20240725,2470,7.89,20240805,4.38,N,052220,500,115 억,,305730,N,N,0,N,00,N
|
|
20240912,160504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,45,2,1.73,450806320,170916,21.97,2605,2685,2575,3380,1820,2600,2637.55,0.98,0,81319,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,608,29.39,1.04,12,0.74,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240912,150506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2660,60,2,2.31,436635160,165571,21.29,2605,2685,2575,3380,1820,2600,2637.15,0.98,0,80520,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,612,29.56,1.05,12,0.72,90.00,2544.00,3980,20240725,-33.17,2470,20240805,7.69,3980,-33.17,20240725,2470,7.69,20240805,3980,-33.17,20240725,2470,7.69,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240912,140508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2650,50,2,1.92,305347650,116210,14.94,2605,2660,2575,3380,1820,2600,2627.55,0.98,0,69963,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,610,29.44,1.04,12,0.51,90.00,2544.00,3980,20240725,-33.42,2470,20240805,7.29,3980,-33.42,20240725,2470,7.29,20240805,3980,-33.42,20240725,2470,7.29,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240912,130506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,45,2,1.73,288509745,109837,14.12,2605,2660,2575,3380,1820,2600,2626.71,0.98,0,66397,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,608,29.39,1.04,12,0.48,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240912,120505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2615,15,2,0.58,151314370,57761,7.43,2605,2645,2575,3380,1820,2600,2619.67,0.98,0,25275,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,601,29.06,1.03,12,0.25,90.00,2544.00,3980,20240725,-34.30,2470,20240805,5.87,3980,-34.30,20240725,2470,5.87,20240805,3980,-34.30,20240725,2470,5.87,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240912,110504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2625,25,2,0.96,113749965,43425,5.58,2605,2645,2575,3380,1820,2600,2619.46,0.98,0,15989,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,604,29.17,1.03,12,0.19,90.00,2544.00,3980,20240725,-34.05,2470,20240805,6.28,3980,-34.05,20240725,2470,6.28,20240805,3980,-34.05,20240725,2470,6.28,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240912,100505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,20,2,0.77,86869355,33141,4.26,2605,2645,2575,3380,1820,2600,2621.21,0.98,0,13203,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,603,29.11,1.03,12,0.14,90.00,2544.00,3980,20240725,-34.17,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,3980,-34.17,20240725,2470,6.07,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240912,090504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2610,10,2,0.38,28066690,10735,1.38,2605,2625,2585,3380,1820,2600,2614.52,0.98,0,-1621,3043,2821,2688,2466,2333,2755,2400,115,780,500,1920,5,1,23000000,600,29.00,1.03,12,0.05,90.00,2544.00,3980,20240725,-34.42,2470,20240805,5.67,3980,-34.42,20240725,2470,5.67,20240805,3980,-34.42,20240725,2470,5.67,20240805,4.23,N,052220,500,115 억,,225794,N,N,0,N,00,N
|
|
20240911,160455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,-10,5,-0.38,2074589230,773945,879.02,2650,2910,2555,3390,1830,2610,2680.65,1.41,0,-99207,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,598,28.89,1.02,12,3.36,90.00,2544.00,3980,20240725,-34.67,2470,20240805,5.26,3980,-34.67,20240725,2470,5.26,20240805,3980,-34.67,20240725,2470,5.26,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240911,150459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-40,5,-1.53,1983393615,738671,838.96,2650,2910,2560,3390,1830,2610,2685.08,1.41,0,-91167,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,591,28.56,1.01,12,3.21,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240911,140459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2605,-5,5,-0.19,1821213970,675629,767.36,2650,2910,2560,3390,1830,2610,2695.58,1.41,0,-88316,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,599,28.94,1.02,12,2.94,90.00,2544.00,3980,20240725,-34.55,2470,20240805,5.47,3980,-34.55,20240725,2470,5.47,20240805,3980,-34.55,20240725,2470,5.47,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240911,130457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-40,5,-1.53,1776029245,658242,747.61,2650,2910,2560,3390,1830,2610,2698.14,1.41,0,-94164,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,591,28.56,1.01,12,2.86,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240911,120501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2590,-20,5,-0.77,1633636315,603108,684.99,2650,2910,2580,3390,1830,2610,2708.70,1.41,0,-99649,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,596,28.78,1.02,12,2.62,90.00,2544.00,3980,20240725,-34.92,2470,20240805,4.86,3980,-34.92,20240725,2470,4.86,20240805,3980,-34.92,20240725,2470,4.86,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240911,110455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2610,0,3,0.00,81687070,31224,35.46,2650,2655,2590,3390,1830,2610,2616.16,1.41,0,-7434,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,600,29.00,1.03,12,0.14,90.00,2544.00,3980,20240725,-34.42,2470,20240805,5.67,3980,-34.42,20240725,2470,5.67,20240805,3980,-34.42,20240725,2470,5.67,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240911,100455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2625,15,2,0.57,53367080,20388,23.16,2650,2655,2595,3390,1830,2610,2617.57,1.41,0,-1273,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,604,29.17,1.03,12,0.09,90.00,2544.00,3980,20240725,-34.05,2470,20240805,6.28,3980,-34.05,20240725,2470,6.28,20240805,3980,-34.05,20240725,2470,6.28,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240911,090501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2635,25,2,0.96,10766470,4080,4.63,2650,2655,2615,3390,1830,2610,2638.84,1.41,0,-707,2730,2670,2620,2560,2510,2645,2535,115,780,500,1930,5,1,23000000,606,29.28,1.04,12,0.02,90.00,2544.00,3980,20240725,-33.79,2470,20240805,6.68,3980,-33.79,20240725,2470,6.68,20240805,3980,-33.79,20240725,2470,6.68,20240805,4.25,N,052220,500,115 억,,325364,N,N,0,N,00,N
|
|
20240910,160455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2610,-5,5,-0.19,228706155,87981,124.11,2615,2680,2570,3395,1835,2615,2599.49,1.61,0,-44686,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,600,29.00,1.03,12,0.38,90.00,2544.00,3980,20240725,-34.42,2470,20240805,5.67,3980,-34.42,20240725,2470,5.67,20240805,3980,-34.42,20240725,2470,5.67,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240910,150500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2585,-30,5,-1.15,165597615,63753,89.93,2615,2680,2570,3395,1835,2615,2597.49,1.61,0,-33488,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,595,28.72,1.02,12,0.28,90.00,2544.00,3980,20240725,-35.05,2470,20240805,4.66,3980,-35.05,20240725,2470,4.66,20240805,3980,-35.05,20240725,2470,4.66,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240910,140457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2595,-20,5,-0.76,111792955,42878,60.49,2615,2680,2570,3395,1835,2615,2607.23,1.61,0,-25280,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,597,28.83,1.02,12,0.19,90.00,2544.00,3980,20240725,-34.80,2470,20240805,5.06,3980,-34.80,20240725,2470,5.06,20240805,3980,-34.80,20240725,2470,5.06,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240910,130457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2605,-10,5,-0.38,109460485,41976,59.21,2615,2680,2570,3395,1835,2615,2607.69,1.61,0,-24859,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,599,28.94,1.02,12,0.18,90.00,2544.00,3980,20240725,-34.55,2470,20240805,5.47,3980,-34.55,20240725,2470,5.47,20240805,3980,-34.55,20240725,2470,5.47,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240910,120456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2610,-5,5,-0.19,103023150,39492,55.71,2615,2680,2570,3395,1835,2615,2608.71,1.61,0,-23645,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,600,29.00,1.03,12,0.17,90.00,2544.00,3980,20240725,-34.42,2470,20240805,5.67,3980,-34.42,20240725,2470,5.67,20240805,3980,-34.42,20240725,2470,5.67,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240910,110456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2585,-30,5,-1.15,85252985,32613,46.01,2615,2680,2570,3395,1835,2615,2614.08,1.61,0,-18870,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,595,28.72,1.02,12,0.14,90.00,2544.00,3980,20240725,-35.05,2470,20240805,4.66,3980,-35.05,20240725,2470,4.66,20240805,3980,-35.05,20240725,2470,4.66,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240910,100458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2590,-25,5,-0.96,83075860,31773,44.82,2615,2680,2570,3395,1835,2615,2614.67,1.61,0,-18533,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,596,28.78,1.02,12,0.14,90.00,2544.00,3980,20240725,-34.92,2470,20240805,4.86,3980,-34.92,20240725,2470,4.86,20240805,3980,-34.92,20240725,2470,4.86,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240910,090456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2640,25,2,0.96,39336030,14957,21.10,2615,2645,2600,3395,1835,2615,2629.94,1.61,0,-10519,2695,2655,2580,2540,2465,2675,2560,115,780,500,1930,5,1,23000000,607,29.33,1.04,12,0.07,90.00,2544.00,3980,20240725,-33.67,2470,20240805,6.88,3980,-33.67,20240725,2470,6.88,20240805,3980,-33.67,20240725,2470,6.88,20240805,4.31,N,052220,500,115 억,,370051,N,N,0,N,00,N
|
|
20240909,160447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2615,15,2,0.58,180937885,70597,34.30,2550,2620,2505,3380,1820,2600,2562.97,1.60,0,1585,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,601,29.06,1.03,12,0.31,90.00,2544.00,3980,20240725,-34.30,2470,20240805,5.87,3980,-34.30,20240725,2470,5.87,20240805,3980,-34.30,20240725,2470,5.87,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240909,150451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2595,-5,5,-0.19,134216195,52617,25.56,2550,2595,2505,3380,1820,2600,2550.81,1.60,0,6091,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,597,28.83,1.02,12,0.23,90.00,2544.00,3980,20240725,-34.80,2470,20240805,5.06,3980,-34.80,20240725,2470,5.06,20240805,3980,-34.80,20240725,2470,5.06,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240909,140454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,-20,5,-0.77,106849550,42017,20.41,2550,2580,2505,3380,1820,2600,2543.01,1.60,0,1411,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,593,28.67,1.01,12,0.18,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240909,130451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-30,5,-1.15,92815400,36551,17.76,2550,2580,2505,3380,1820,2600,2539.34,1.60,0,665,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,591,28.56,1.01,12,0.16,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240909,120449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-30,5,-1.15,76429560,30129,14.64,2550,2580,2505,3380,1820,2600,2536.74,1.60,0,-4842,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,591,28.56,1.01,12,0.13,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240909,110450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,-55,5,-2.12,73735835,29073,14.13,2550,2580,2505,3380,1820,2600,2536.23,1.60,0,-5157,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,585,28.28,1.00,12,0.13,90.00,2544.00,3980,20240725,-36.06,2470,20240805,3.04,3980,-36.06,20240725,2470,3.04,20240805,3980,-36.06,20240725,2470,3.04,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240909,100453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,-65,5,-2.50,56320535,22191,10.78,2550,2580,2505,3380,1820,2600,2537.99,1.60,0,-7545,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,583,28.17,1.00,12,0.10,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240909,090448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,-80,5,-3.08,43468320,17101,8.31,2550,2580,2505,3380,1820,2600,2541.86,1.60,0,-4051,2726,2662,2601,2537,2476,2695,2570,115,780,500,1920,5,1,23000000,580,28.00,0.99,12,0.07,90.00,2544.00,3980,20240725,-36.68,2470,20240805,2.02,3980,-36.68,20240725,2470,2.02,20240805,3980,-36.68,20240725,2470,2.02,20240805,4.29,N,052220,500,115 억,,368489,N,N,0,N,00,N
|
|
20240906,160444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,-20,5,-0.76,522902160,202139,220.51,2585,2665,2540,3405,1835,2620,2586.84,1.69,0,-20575,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,598,28.89,1.02,12,0.88,90.00,2544.00,3980,20240725,-34.67,2470,20240805,5.26,3980,-34.67,20240725,2470,5.26,20240805,3980,-34.67,20240725,2470,5.26,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240906,150451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,-40,5,-1.53,456838685,176563,192.61,2585,2665,2540,3405,1835,2620,2587.40,1.69,0,-20560,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,593,28.67,1.01,12,0.77,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240906,140452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,-40,5,-1.53,411521320,158909,173.35,2585,2665,2540,3405,1835,2620,2589.67,1.69,0,-18409,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,593,28.67,1.01,12,0.69,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240906,130449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2585,-35,5,-1.34,348704860,134466,146.69,2585,2665,2540,3405,1835,2620,2593.26,1.69,0,-22484,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,595,28.72,1.02,12,0.58,90.00,2544.00,3980,20240725,-35.05,2470,20240805,4.66,3980,-35.05,20240725,2470,4.66,20240805,3980,-35.05,20240725,2470,4.66,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240906,120451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2585,-35,5,-1.34,167772270,65391,71.33,2585,2645,2540,3405,1835,2620,2565.68,1.69,0,7311,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,595,28.72,1.02,12,0.28,90.00,2544.00,3980,20240725,-35.05,2470,20240805,4.66,3980,-35.05,20240725,2470,4.66,20240805,3980,-35.05,20240725,2470,4.66,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240906,110453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2575,-45,5,-1.72,149285705,58223,63.51,2585,2645,2540,3405,1835,2620,2564.03,1.69,0,10007,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,592,28.61,1.01,12,0.25,90.00,2544.00,3980,20240725,-35.30,2470,20240805,4.25,3980,-35.30,20240725,2470,4.25,20240805,3980,-35.30,20240725,2470,4.25,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240906,100447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2585,-35,5,-1.34,135406455,52802,57.60,2585,2645,2540,3405,1835,2620,2564.42,1.69,0,11269,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,595,28.72,1.02,12,0.23,90.00,2544.00,3980,20240725,-35.05,2470,20240805,4.66,3980,-35.05,20240725,2470,4.66,20240805,3980,-35.05,20240725,2470,4.66,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240906,090451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2615,-5,5,-0.19,21418430,8242,8.99,2585,2645,2585,3405,1835,2620,2598.69,1.69,0,119,2700,2660,2630,2590,2560,2680,2610,115,785,500,1930,5,1,23000000,601,29.06,1.03,12,0.04,90.00,2544.00,3980,20240725,-34.30,2470,20240805,5.87,3980,-34.30,20240725,2470,5.87,20240805,3980,-34.30,20240725,2470,5.87,20240805,4.46,N,052220,500,115 억,,389064,N,N,0,N,00,N
|
|
20240905,160443,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,15,2,0.58,237306335,90302,47.82,2610,2670,2600,3385,1825,2605,2627.92,1.74,0,-10157,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,603,29.11,1.03,12,0.39,90.00,2544.00,3980,20240725,-34.17,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,3980,-34.17,20240725,2470,6.07,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240905,150449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,25,2,0.96,216446170,82338,43.60,2610,2670,2600,3385,1825,2605,2628.75,1.74,0,-11216,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,605,29.22,1.03,12,0.36,90.00,2544.00,3980,20240725,-33.92,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,3980,-33.92,20240725,2470,6.48,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240905,140448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2615,10,2,0.38,184243835,70026,37.08,2610,2670,2600,3385,1825,2605,2631.08,1.74,0,-11305,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,601,29.06,1.03,12,0.30,90.00,2544.00,3980,20240725,-34.30,2470,20240805,5.87,3980,-34.30,20240725,2470,5.87,20240805,3980,-34.30,20240725,2470,5.87,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240905,130449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2615,10,2,0.38,148160270,56193,29.75,2610,2670,2600,3385,1825,2605,2636.63,1.74,0,-13435,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,601,29.06,1.03,12,0.24,90.00,2544.00,3980,20240725,-34.30,2470,20240805,5.87,3980,-34.30,20240725,2470,5.87,20240805,3980,-34.30,20240725,2470,5.87,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240905,120446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2665,60,2,2.30,109125920,41367,21.90,2610,2670,2605,3385,1825,2605,2637.99,1.74,0,-11778,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,613,29.61,1.05,12,0.18,90.00,2544.00,3980,20240725,-33.04,2470,20240805,7.89,3980,-33.04,20240725,2470,7.89,20240805,3980,-33.04,20240725,2470,7.89,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240905,110444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,25,2,0.96,52007910,19688,10.42,2610,2670,2610,3385,1825,2605,2641.60,1.74,0,-5538,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,605,29.22,1.03,12,0.09,90.00,2544.00,3980,20240725,-33.92,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,3980,-33.92,20240725,2470,6.48,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240905,100444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2660,55,2,2.11,37561600,14232,7.54,2610,2660,2610,3385,1825,2605,2639.24,1.74,0,-1839,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,612,29.56,1.05,12,0.06,90.00,2544.00,3980,20240725,-33.17,2470,20240805,7.69,3980,-33.17,20240725,2470,7.69,20240805,3980,-33.17,20240725,2470,7.69,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240905,090449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,40,2,1.54,17388550,6614,3.50,2610,2645,2610,3385,1825,2605,2629.05,1.74,0,-1017,2755,2680,2640,2565,2525,2660,2545,115,780,500,1920,5,1,23000000,608,29.39,1.04,12,0.03,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.55,N,052220,500,115 억,,399221,N,N,0,N,00,N
|
|
20240904,160439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2605,-125,5,-4.58,495781680,187775,292.42,2700,2715,2600,3545,1915,2730,2640.35,1.76,0,-9400,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,599,28.94,1.02,12,0.82,90.00,2544.00,4225,20230829,-38.34,2470,20240805,5.47,3980,-34.55,20240725,2470,5.47,20240805,3980,-34.55,20240725,2470,5.47,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240904,150442,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,-100,5,-3.66,470680740,178150,277.43,2700,2715,2600,3545,1915,2730,2642.05,1.76,0,-8279,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,605,29.22,1.03,12,0.77,90.00,2544.00,4225,20230829,-37.75,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,3980,-33.92,20240725,2470,6.48,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240904,140444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2640,-90,5,-3.30,377431390,142438,221.82,2700,2715,2610,3545,1915,2730,2649.79,1.76,0,-5770,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,607,29.33,1.04,12,0.62,90.00,2544.00,4225,20230829,-37.51,2470,20240805,6.88,3980,-33.67,20240725,2470,6.88,20240805,3980,-33.67,20240725,2470,6.88,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240904,130443,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2635,-95,5,-3.48,347975045,131251,204.40,2700,2715,2610,3545,1915,2730,2651.22,1.76,0,-5430,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,606,29.28,1.04,12,0.57,90.00,2544.00,4225,20230829,-37.63,2470,20240805,6.68,3980,-33.79,20240725,2470,6.68,20240805,3980,-33.79,20240725,2470,6.68,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240904,120441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2640,-90,5,-3.30,280224415,105486,164.27,2700,2715,2630,3545,1915,2730,2656.51,1.76,0,-3935,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,607,29.33,1.04,12,0.46,90.00,2544.00,4225,20230829,-37.51,2470,20240805,6.88,3980,-33.67,20240725,2470,6.88,20240805,3980,-33.67,20240725,2470,6.88,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240904,110440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2670,-60,5,-2.20,209244800,78708,122.57,2700,2715,2630,3545,1915,2730,2658.49,1.76,0,-8029,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,614,29.67,1.05,12,0.34,90.00,2544.00,4225,20230829,-36.80,2470,20240805,8.10,3980,-32.91,20240725,2470,8.10,20240805,3980,-32.91,20240725,2470,8.10,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240904,100443,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2665,-65,5,-2.38,186192365,70024,109.05,2700,2715,2630,3545,1915,2730,2658.98,1.76,0,-9760,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,613,29.61,1.05,12,0.30,90.00,2544.00,4225,20230829,-36.92,2470,20240805,7.89,3980,-33.04,20240725,2470,7.89,20240805,3980,-33.04,20240725,2470,7.89,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240904,090441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2695,-35,5,-1.28,16707965,6200,9.66,2700,2715,2660,3545,1915,2730,2694.83,1.76,0,530,2756,2742,2726,2712,2696,2750,2720,115,815,500,2020,5,1,23000000,620,29.94,1.06,12,0.03,90.00,2544.00,4225,20230829,-36.21,2470,20240805,9.11,3980,-32.29,20240725,2470,9.11,20240805,3980,-32.29,20240725,2470,9.11,20240805,4.61,N,052220,500,115 억,,404020,N,N,0,N,00,N
|
|
20240903,160436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,5,2,0.18,172310530,63209,69.65,2725,2740,2710,3540,1910,2725,2726.04,1.68,0,16553,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,628,30.33,1.07,12,0.27,90.00,2544.00,4395,20230828,-37.88,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240903,150439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,5,2,0.18,160339320,58822,64.82,2725,2740,2710,3540,1910,2725,2725.84,1.68,0,15476,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,628,30.33,1.07,12,0.26,90.00,2544.00,4395,20230828,-37.88,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240903,140439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2735,10,2,0.37,150614175,55250,60.88,2725,2740,2710,3540,1910,2725,2726.05,1.68,0,12948,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,629,30.39,1.08,12,0.24,90.00,2544.00,4395,20230828,-37.77,2470,20240805,10.73,3980,-31.28,20240725,2470,10.73,20240805,3980,-31.28,20240725,2470,10.73,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240903,130441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2740,15,2,0.55,92674230,33978,37.44,2725,2740,2710,3540,1910,2725,2727.48,1.68,0,6001,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,630,30.44,1.08,12,0.15,90.00,2544.00,4395,20230828,-37.66,2470,20240805,10.93,3980,-31.16,20240725,2470,10.93,20240805,3980,-31.16,20240725,2470,10.93,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240903,120434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,0,3,0.00,70168080,25732,28.35,2725,2740,2710,3540,1910,2725,2726.88,1.68,0,2650,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,627,30.28,1.07,12,0.11,90.00,2544.00,4395,20230828,-38.00,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,3980,-31.53,20240725,2470,10.32,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240903,110432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,5,2,0.18,45463610,16662,18.36,2725,2740,2710,3540,1910,2725,2728.58,1.68,0,2224,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,628,30.33,1.07,12,0.07,90.00,2544.00,4395,20230828,-37.88,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240903,100434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,5,2,0.18,27409550,10033,11.06,2725,2740,2710,3540,1910,2725,2731.94,1.68,0,-982,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,628,30.33,1.07,12,0.04,90.00,2544.00,4395,20230828,-37.88,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240903,090434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2735,10,2,0.37,16999780,6215,6.85,2725,2740,2710,3540,1910,2725,2735.28,1.68,0,-1808,2761,2742,2721,2702,2681,2752,2712,115,815,500,2010,5,1,23000000,629,30.39,1.08,12,0.03,90.00,2544.00,4395,20230828,-37.77,2470,20240805,10.73,3980,-31.28,20240725,2470,10.73,20240805,3980,-31.28,20240725,2470,10.73,20240805,4.76,N,052220,500,115 억,,387467,N,N,0,N,00,N
|
|
20240902,160430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,10,2,0.37,244076085,89713,56.17,2715,2740,2700,3525,1905,2715,2720.63,1.53,0,36353,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,627,30.28,1.07,12,0.39,90.00,2544.00,4395,20230828,-38.00,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,3980,-31.53,20240725,2470,10.32,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|
|
20240902,150437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,15,2,0.55,168811635,62062,38.86,2715,2740,2700,3525,1905,2715,2720.05,1.53,0,10462,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,628,30.33,1.07,12,0.27,90.00,2544.00,4395,20230828,-37.88,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|
|
20240902,140437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2735,20,2,0.74,144910675,53315,33.38,2715,2740,2700,3525,1905,2715,2718.01,1.53,0,3036,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,629,30.39,1.08,12,0.23,90.00,2544.00,4395,20230828,-37.77,2470,20240805,10.73,3980,-31.28,20240725,2470,10.73,20240805,3980,-31.28,20240725,2470,10.73,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|
|
20240902,130433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,10,2,0.37,132520235,48768,30.54,2715,2740,2700,3525,1905,2715,2717.36,1.53,0,-31,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,627,30.28,1.07,12,0.21,90.00,2544.00,4395,20230828,-38.00,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,3980,-31.53,20240725,2470,10.32,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|
|
20240902,120437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,10,2,0.37,131274240,48310,30.25,2715,2740,2700,3525,1905,2715,2717.33,1.53,0,-16,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,627,30.28,1.07,12,0.21,90.00,2544.00,4395,20230828,-38.00,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,3980,-31.53,20240725,2470,10.32,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|
|
20240902,110432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2710,-5,5,-0.18,98253020,36116,22.61,2715,2740,2700,3525,1905,2715,2720.48,1.53,0,177,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,623,30.11,1.07,12,0.16,90.00,2544.00,4395,20230828,-38.34,2470,20240805,9.72,3980,-31.91,20240725,2470,9.72,20240805,3980,-31.91,20240725,2470,9.72,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|
|
20240902,100431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,10,2,0.37,71640940,26286,16.46,2715,2740,2700,3525,1905,2715,2725.44,1.53,0,714,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,627,30.28,1.07,12,0.11,90.00,2544.00,4395,20230828,-38.00,2470,20240805,10.32,3980,-31.53,20240725,2470,10.32,20240805,3980,-31.53,20240725,2470,10.32,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|
|
20240902,090428,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2730,15,2,0.55,30910865,11350,7.11,2715,2730,2700,3525,1905,2715,2723.42,1.53,0,-33,2785,2750,2720,2685,2655,2735,2670,115,810,500,2000,5,1,23000000,628,30.33,1.07,12,0.05,90.00,2544.00,4395,20230828,-37.88,2470,20240805,10.53,3980,-31.41,20240725,2470,10.53,20240805,3980,-31.41,20240725,2470,10.53,20240805,4.40,N,052220,500,115 억,,351114,N,N,0,N,00,N
|