161 lines
66 KiB
CSV
161 lines
66 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
|
|
20241031,160558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,25,2,0.98,188804500,74245,99.27,2530,2570,2505,3305,1785,2545,2542.98,1.18,0,12197,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,591,28.56,1.01,12,0.32,90.00,2544.00,3980,20240725,-35.43,2380,20241022,7.98,3980,-35.43,20240725,2380,7.98,20241022,3980,-35.43,20240725,2380,7.98,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241031,150604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,-10,5,-0.39,144569045,56965,76.17,2530,2560,2505,3305,1785,2545,2537.86,1.18,0,14197,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,583,28.17,1.00,12,0.25,90.00,2544.00,3980,20240725,-36.31,2380,20241022,6.51,3980,-36.31,20240725,2380,6.51,20241022,3980,-36.31,20240725,2380,6.51,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241031,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,10,2,0.39,121121980,47720,63.81,2530,2560,2505,3305,1785,2545,2538.18,1.18,0,10741,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,588,28.39,1.00,12,0.21,90.00,2544.00,3980,20240725,-35.80,2380,20241022,7.35,3980,-35.80,20240725,2380,7.35,20241022,3980,-35.80,20240725,2380,7.35,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241031,130603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,5,2,0.20,91488900,36093,48.26,2530,2560,2505,3305,1785,2545,2534.81,1.18,0,7129,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,587,28.33,1.00,12,0.16,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241031,120603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,-15,5,-0.59,76134555,30043,40.17,2530,2560,2505,3305,1785,2545,2534.19,1.18,0,1476,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,582,28.11,0.99,12,0.13,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241031,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,5,2,0.20,69508170,27441,36.69,2530,2550,2505,3305,1785,2545,2533.00,1.18,0,-985,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,587,28.33,1.00,12,0.12,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241031,100604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,5,2,0.20,59993200,23701,31.69,2530,2550,2505,3305,1785,2545,2531.25,1.18,0,-2882,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,587,28.33,1.00,12,0.10,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241031,090601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,-30,5,-1.18,34644925,13648,18.25,2530,2550,2515,3305,1785,2545,2538.46,1.18,0,-4416,2598,2571,2543,2516,2488,2557,2502,115,760,500,1830,5,1,23000000,578,27.94,0.99,12,0.06,90.00,2544.00,3980,20240725,-36.81,2380,20241022,5.67,3980,-36.81,20240725,2380,5.67,20241022,3980,-36.81,20240725,2380,5.67,20241022,3.91,N,052220,500,115 억,,270883,N,N,0,N,00,N
|
|
20241030,160600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,-25,5,-0.97,189916990,74674,73.53,2565,2570,2515,3340,1800,2570,2543.28,1.19,0,-2607,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,585,28.28,1.00,12,0.32,90.00,2544.00,3980,20240725,-36.06,2380,20241022,6.93,3980,-36.06,20240725,2380,6.93,20241022,3980,-36.06,20240725,2380,6.93,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241030,150613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,-30,5,-1.17,177253090,69690,68.62,2565,2570,2515,3340,1800,2570,2543.45,1.19,0,-1031,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,584,28.22,1.00,12,0.30,90.00,2544.00,3980,20240725,-36.18,2380,20241022,6.72,3980,-36.18,20240725,2380,6.72,20241022,3980,-36.18,20240725,2380,6.72,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241030,140605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,-20,5,-0.78,140867270,55290,54.44,2565,2570,2535,3340,1800,2570,2547.79,1.19,0,897,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,587,28.33,1.00,12,0.24,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241030,130605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,-25,5,-0.97,110780710,43428,42.76,2565,2570,2535,3340,1800,2570,2550.91,1.19,0,1790,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,585,28.28,1.00,12,0.19,90.00,2544.00,3980,20240725,-36.06,2380,20241022,6.93,3980,-36.06,20240725,2380,6.93,20241022,3980,-36.06,20240725,2380,6.93,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241030,120612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,-25,5,-0.97,101498840,39772,39.16,2565,2570,2535,3340,1800,2570,2552.02,1.19,0,1530,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,585,28.28,1.00,12,0.17,90.00,2544.00,3980,20240725,-36.06,2380,20241022,6.93,3980,-36.06,20240725,2380,6.93,20241022,3980,-36.06,20240725,2380,6.93,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241030,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,-15,5,-0.58,89253740,34955,34.42,2565,2570,2535,3340,1800,2570,2553.39,1.19,0,1561,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,588,28.39,1.00,12,0.15,90.00,2544.00,3980,20240725,-35.80,2380,20241022,7.35,3980,-35.80,20240725,2380,7.35,20241022,3980,-35.80,20240725,2380,7.35,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241030,100601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2565,-5,5,-0.19,59438405,23230,22.87,2565,2570,2535,3340,1800,2570,2558.69,1.19,0,-2830,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,590,28.50,1.01,12,0.10,90.00,2544.00,3980,20240725,-35.55,2380,20241022,7.77,3980,-35.55,20240725,2380,7.77,20241022,3980,-35.55,20240725,2380,7.77,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241030,090604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,-25,5,-0.97,24803975,9692,9.54,2565,2565,2535,3340,1800,2570,2559.22,1.19,0,-757,2626,2597,2541,2512,2456,2612,2527,115,770,500,1850,5,1,23000000,585,28.28,1.00,12,0.04,90.00,2544.00,3980,20240725,-36.06,2380,20241022,6.93,3980,-36.06,20240725,2380,6.93,20241022,3980,-36.06,20240725,2380,6.93,20241022,4.03,N,052220,500,115 억,,273490,N,N,0,N,00,N
|
|
20241029,160543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,80,2,3.21,250523935,99150,86.62,2485,2570,2485,3235,1745,2490,2526.48,1.13,0,14382,2636,2562,2496,2422,2356,2600,2460,115,745,500,1790,5,1,23000000,591,28.56,1.01,12,0.43,90.00,2544.00,3980,20240725,-35.43,2380,20241022,7.98,3980,-35.43,20240725,2380,7.98,20241022,3980,-35.43,20240725,2380,7.98,20241022,4.07,N,052220,500,115 억,,259108,N,N,0,N,00,N
|
|
20241029,150554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,40,2,1.61,205921525,81564,71.25,2485,2555,2485,3235,1745,2490,2524.66,1.13,0,11410,2636,2562,2496,2422,2356,2600,2460,115,745,500,1790,5,1,23000000,582,28.11,0.99,12,0.35,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,4.07,N,052220,500,115 억,,259108,N,N,0,N,00,N
|
|
20241029,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,25,2,1.00,51676150,20616,18.01,2485,2525,2485,3235,1745,2490,2506.60,1.13,0,3003,2636,2562,2496,2422,2356,2600,2460,115,745,500,1790,5,1,23000000,578,27.94,0.99,12,0.09,90.00,2544.00,3980,20240725,-36.81,2380,20241022,5.67,3980,-36.81,20240725,2380,5.67,20241022,3980,-36.81,20240725,2380,5.67,20241022,4.07,N,052220,500,115 억,,259108,N,N,0,N,00,N
|
|
20241029,130547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,25,2,1.00,50306245,20070,17.53,2485,2525,2485,3235,1745,2490,2506.54,1.13,0,3533,2636,2562,2496,2422,2356,2600,2460,115,745,500,1790,5,1,23000000,578,27.94,0.99,12,0.09,90.00,2544.00,3980,20240725,-36.81,2380,20241022,5.67,3980,-36.81,20240725,2380,5.67,20241022,3980,-36.81,20240725,2380,5.67,20241022,4.07,N,052220,500,115 억,,259108,N,N,0,N,00,N
|
|
20241029,120550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,30,2,1.20,40601825,16214,14.16,2485,2520,2485,3235,1745,2490,2504.12,1.13,0,5919,2636,2562,2496,2422,2356,2600,2460,115,745,500,1790,5,1,23000000,580,28.00,0.99,12,0.07,90.00,2544.00,3980,20240725,-36.68,2380,20241022,5.88,3980,-36.68,20240725,2380,5.88,20241022,3980,-36.68,20240725,2380,5.88,20241022,4.07,N,052220,500,115 억,,259108,N,N,0,N,00,N
|
|
20241029,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2505,15,2,0.60,36462960,14569,12.73,2485,2520,2485,3235,1745,2490,2502.78,1.13,0,5365,2636,2562,2496,2422,2356,2600,2460,115,745,500,1790,5,1,23000000,576,27.83,0.98,12,0.06,90.00,2544.00,3980,20240725,-37.06,2380,20241022,5.25,3980,-37.06,20240725,2380,5.25,20241022,3980,-37.06,20240725,2380,5.25,20241022,4.07,N,052220,500,115 억,,259108,N,N,0,N,00,N
|
|
20241029,100549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,30,2,1.20,34570495,13814,12.07,2485,2520,2485,3235,1745,2490,2502.57,1.13,0,5051,2636,2562,2496,2422,2356,2600,2460,115,745,500,1790,5,1,23000000,580,28.00,0.99,12,0.06,90.00,2544.00,3980,20240725,-36.68,2380,20241022,5.88,3980,-36.68,20240725,2380,5.88,20241022,3980,-36.68,20240725,2380,5.88,20241022,4.07,N,052220,500,115 억,,259108,N,N,0,N,00,N
|
|
20241028,160542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,40,2,1.63,283812175,114194,63.78,2450,2570,2430,3185,1715,2450,2485.29,0.86,0,61707,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,573,27.67,0.98,12,0.50,90.00,2544.00,3980,20240725,-37.44,2380,20241022,4.62,3980,-37.44,20240725,2380,4.62,20241022,3980,-37.44,20240725,2380,4.62,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241028,150546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,65,2,2.65,250002010,100643,56.21,2450,2570,2430,3185,1715,2450,2484.05,0.86,0,54707,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,578,27.94,0.99,12,0.44,90.00,2544.00,3980,20240725,-36.81,2380,20241022,5.67,3980,-36.81,20240725,2380,5.67,20241022,3980,-36.81,20240725,2380,5.67,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241028,140548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,80,2,3.27,239838700,96606,53.95,2450,2570,2430,3185,1715,2450,2482.65,0.86,0,51880,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,582,28.11,0.99,12,0.42,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241028,130545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2505,55,2,2.24,202418960,81727,45.64,2450,2510,2430,3185,1715,2450,2476.77,0.86,0,50062,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,576,27.83,0.98,12,0.36,90.00,2544.00,3980,20240725,-37.06,2380,20241022,5.25,3980,-37.06,20240725,2380,5.25,20241022,3980,-37.06,20240725,2380,5.25,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241028,120547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2495,45,2,1.84,137323125,55566,31.03,2450,2510,2430,3185,1715,2450,2471.35,0.86,0,28167,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,574,27.72,0.98,12,0.24,90.00,2544.00,3980,20240725,-37.31,2380,20241022,4.83,3980,-37.31,20240725,2380,4.83,20241022,3980,-37.31,20240725,2380,4.83,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241028,110500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2485,35,2,1.43,114916400,46558,26.00,2450,2510,2430,3185,1715,2450,2468.24,0.86,0,21427,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,572,27.61,0.98,12,0.20,90.00,2544.00,3980,20240725,-37.56,2380,20241022,4.41,3980,-37.56,20240725,2380,4.41,20241022,3980,-37.56,20240725,2380,4.41,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241028,100542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2495,45,2,1.84,86132950,34927,19.51,2450,2495,2430,3185,1715,2450,2466.09,0.86,0,17586,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,574,27.72,0.98,12,0.15,90.00,2544.00,3980,20240725,-37.31,2380,20241022,4.83,3980,-37.31,20240725,2380,4.83,20241022,3980,-37.31,20240725,2380,4.83,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241028,090543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2460,10,2,0.41,14859195,6047,3.38,2450,2460,2440,3185,1715,2450,2457.29,0.86,0,-409,2576,2512,2476,2412,2376,2495,2395,115,735,500,1760,5,1,23000000,566,27.33,0.97,12,0.03,90.00,2544.00,3980,20240725,-38.19,2380,20241022,3.36,3980,-38.19,20240725,2380,3.36,20241022,3980,-38.19,20240725,2380,3.36,20241022,4.13,N,052220,500,115 억,,197532,N,N,0,N,00,N
|
|
20241025,160541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2450,-80,5,-3.16,438250880,177346,139.00,2500,2540,2440,3285,1775,2530,2471.19,0.97,0,-26099,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,564,27.22,0.96,12,0.77,90.00,2544.00,3980,20240725,-38.44,2380,20241022,2.94,3980,-38.44,20240725,2380,2.94,20241022,3980,-38.44,20240725,2380,2.94,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241025,150546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2465,-65,5,-2.57,361448765,146010,114.44,2500,2540,2440,3285,1775,2530,2475.48,0.97,0,-28301,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,567,27.39,0.97,12,0.63,90.00,2544.00,3980,20240725,-38.07,2380,20241022,3.57,3980,-38.07,20240725,2380,3.57,20241022,3980,-38.07,20240725,2380,3.57,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241025,140544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2455,-75,5,-2.96,313551560,126606,99.23,2500,2540,2440,3285,1775,2530,2476.56,0.97,0,-25651,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,565,27.28,0.97,12,0.55,90.00,2544.00,3980,20240725,-38.32,2380,20241022,3.15,3980,-38.32,20240725,2380,3.15,20241022,3980,-38.32,20240725,2380,3.15,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241025,130546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2475,-55,5,-2.17,271800615,109632,85.93,2500,2540,2440,3285,1775,2530,2479.17,0.97,0,-24799,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,569,27.50,0.97,12,0.48,90.00,2544.00,3980,20240725,-37.81,2380,20241022,3.99,3980,-37.81,20240725,2380,3.99,20241022,3980,-37.81,20240725,2380,3.99,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241025,120547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2475,-55,5,-2.17,263165460,106133,83.18,2500,2540,2440,3285,1775,2530,2479.55,0.97,0,-22582,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,569,27.50,0.97,12,0.46,90.00,2544.00,3980,20240725,-37.81,2380,20241022,3.99,3980,-37.81,20240725,2380,3.99,20241022,3980,-37.81,20240725,2380,3.99,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241025,110543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2460,-70,5,-2.77,171173285,68632,53.79,2500,2540,2450,3285,1775,2530,2494.04,0.97,0,-16532,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,566,27.33,0.97,12,0.30,90.00,2544.00,3980,20240725,-38.19,2380,20241022,3.36,3980,-38.19,20240725,2380,3.36,20241022,3980,-38.19,20240725,2380,3.36,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241025,100544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2480,-50,5,-1.98,99352750,39590,31.03,2500,2540,2480,3285,1775,2530,2509.50,0.97,0,-10819,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,570,27.56,0.97,12,0.17,90.00,2544.00,3980,20240725,-37.69,2380,20241022,4.20,3980,-37.69,20240725,2380,4.20,20241022,3980,-37.69,20240725,2380,4.20,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241025,090544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,0,3,0.00,25157440,10017,7.85,2500,2530,2500,3285,1775,2530,2511.34,0.97,0,587,2610,2570,2535,2495,2460,2552,2477,115,755,500,1820,5,1,23000000,582,28.11,0.99,12,0.04,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,4.38,N,052220,500,115 억,,223603,N,N,0,N,00,N
|
|
20241024,160534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,0,3,0.00,322130675,126872,15.53,2545,2575,2500,3285,1775,2530,2539.06,1.05,0,-17071,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,582,28.11,0.99,12,0.55,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241024,150539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,-10,5,-0.40,267180245,105171,12.87,2545,2575,2500,3285,1775,2530,2540.44,1.05,0,-8709,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,580,28.00,0.99,12,0.46,90.00,2544.00,3980,20240725,-36.68,2380,20241022,5.88,3980,-36.68,20240725,2380,5.88,20241022,3980,-36.68,20240725,2380,5.88,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241024,140528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,-5,5,-0.20,230611755,90634,11.09,2545,2575,2510,3285,1775,2530,2544.43,1.05,0,-8751,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,581,28.06,0.99,12,0.39,90.00,2544.00,3980,20240725,-36.56,2380,20241022,6.09,3980,-36.56,20240725,2380,6.09,20241022,3980,-36.56,20240725,2380,6.09,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241024,130538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,-10,5,-0.40,227234875,89292,10.93,2545,2575,2510,3285,1775,2530,2544.85,1.05,0,-8875,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,580,28.00,0.99,12,0.39,90.00,2544.00,3980,20240725,-36.68,2380,20241022,5.88,3980,-36.68,20240725,2380,5.88,20241022,3980,-36.68,20240725,2380,5.88,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241024,120537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,25,2,0.99,211559800,83081,10.17,2545,2575,2510,3285,1775,2530,2546.43,1.05,0,-8449,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,588,28.39,1.00,12,0.36,90.00,2544.00,3980,20240725,-35.80,2380,20241022,7.35,3980,-35.80,20240725,2380,7.35,20241022,3980,-35.80,20240725,2380,7.35,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241024,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2565,35,2,1.38,189941615,74574,9.13,2545,2575,2510,3285,1775,2530,2547.02,1.05,0,-7452,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,590,28.50,1.01,12,0.32,90.00,2544.00,3980,20240725,-35.55,2380,20241022,7.77,3980,-35.55,20240725,2380,7.77,20241022,3980,-35.55,20240725,2380,7.77,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241024,100543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,10,2,0.40,127861565,50282,6.15,2545,2565,2510,3285,1775,2530,2542.89,1.05,0,-8319,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,584,28.22,1.00,12,0.22,90.00,2544.00,3980,20240725,-36.18,2380,20241022,6.72,3980,-36.18,20240725,2380,6.72,20241022,3980,-36.18,20240725,2380,6.72,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241024,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,5,2,0.20,58309245,22979,2.81,2545,2565,2510,3285,1775,2530,2537.50,1.05,0,-3460,2853,2691,2553,2391,2253,2772,2472,115,755,500,1820,5,1,23000000,583,28.17,1.00,12,0.10,90.00,2544.00,3980,20240725,-36.31,2380,20241022,6.51,3980,-36.31,20240725,2380,6.51,20241022,3980,-36.31,20240725,2380,6.51,20241022,4.36,N,052220,500,115 억,,240386,N,N,0,N,00,N
|
|
20241023,160538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,60,2,2.43,2079910500,817001,197.81,2470,2715,2415,3210,1730,2470,2545.79,0.88,0,38863,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,582,28.11,0.99,12,3.55,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241023,150550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,60,2,2.43,1943781975,762976,184.73,2470,2715,2415,3210,1730,2470,2547.63,0.88,0,41060,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,582,28.11,0.99,12,3.32,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241023,140550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2505,35,2,1.42,1741599220,682528,165.25,2470,2715,2415,3210,1730,2470,2551.69,0.88,0,11943,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,576,27.83,0.98,12,2.97,90.00,2544.00,3980,20240725,-37.06,2380,20241022,5.25,3980,-37.06,20240725,2380,5.25,20241022,3980,-37.06,20240725,2380,5.25,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241023,130542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,20,2,0.81,185319500,75011,18.16,2470,2515,2415,3210,1730,2470,2470.56,0.88,0,21952,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,573,27.67,0.98,12,0.33,90.00,2544.00,3980,20240725,-37.44,2380,20241022,4.62,3980,-37.44,20240725,2380,4.62,20241022,3980,-37.44,20240725,2380,4.62,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241023,120539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2480,10,2,0.40,115265270,46899,11.36,2470,2485,2415,3210,1730,2470,2457.73,0.88,0,6458,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,570,27.56,0.97,12,0.20,90.00,2544.00,3980,20240725,-37.69,2380,20241022,4.20,3980,-37.69,20240725,2380,4.20,20241022,3980,-37.69,20240725,2380,4.20,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241023,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2470,0,3,0.00,108594490,44202,10.70,2470,2485,2415,3210,1730,2470,2456.78,0.88,0,6111,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,568,27.44,0.97,12,0.19,90.00,2544.00,3980,20240725,-37.94,2380,20241022,3.78,3980,-37.94,20240725,2380,3.78,20241022,3980,-37.94,20240725,2380,3.78,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241023,100540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2475,5,2,0.20,69762660,28403,6.88,2470,2485,2415,3210,1730,2470,2456.17,0.88,0,-4344,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,569,27.50,0.97,12,0.12,90.00,2544.00,3980,20240725,-37.81,2380,20241022,3.99,3980,-37.81,20240725,2380,3.99,20241022,3980,-37.81,20240725,2380,3.99,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241023,090540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2475,5,2,0.20,26827960,10807,2.62,2470,2485,2470,3210,1730,2470,2482.46,0.88,0,84,2610,2540,2460,2390,2310,2500,2350,115,740,500,1770,5,1,23000000,569,27.50,0.97,12,0.05,90.00,2544.00,3980,20240725,-37.81,2380,20241022,3.99,3980,-37.81,20240725,2380,3.99,20241022,3980,-37.81,20240725,2380,3.99,20241022,4.38,N,052220,500,115 억,,201802,N,N,0,N,00,N
|
|
20241022,160532,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2470,-60,5,-2.37,1003692320,412856,1018.14,2510,2530,2380,3285,1775,2530,2431.09,0.77,0,24376,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,568,27.44,0.97,12,1.80,90.00,2544.00,3980,20240725,-37.94,2380,20241022,3.78,3980,-37.94,20240725,2380,3.78,20241022,3980,-37.94,20240725,2380,3.78,20241022,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241022,150539,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2435,-95,5,-3.75,950127070,391163,964.64,2510,2530,2380,3285,1775,2530,2428.98,0.77,0,36720,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,560,27.06,0.96,12,1.70,90.00,2544.00,3980,20240725,-38.82,2380,20241022,2.31,3980,-38.82,20240725,2380,2.31,20241022,3980,-38.82,20240725,2380,2.31,20241022,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241022,140540,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2420,-110,5,-4.35,940768565,387322,955.17,2510,2530,2380,3285,1775,2530,2428.91,0.77,0,36991,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,557,26.89,0.95,12,1.68,90.00,2544.00,3980,20240725,-39.20,2380,20241022,1.68,3980,-39.20,20240725,2380,1.68,20241022,3980,-39.20,20240725,2380,1.68,20241022,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241022,130539,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2400,-130,5,-5.14,873833525,359524,886.62,2510,2530,2380,3285,1775,2530,2430.53,0.77,0,28257,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,552,26.67,0.94,12,1.56,90.00,2544.00,3980,20240725,-39.70,2380,20241022,0.84,3980,-39.70,20240725,2380,0.84,20241022,3980,-39.70,20240725,2380,0.84,20241022,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241022,120538,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2450,-80,5,-3.16,455750925,185532,457.54,2510,2530,2430,3285,1775,2530,2456.45,0.77,0,-14111,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,564,27.22,0.96,12,0.81,90.00,2544.00,3980,20240725,-38.44,2430,20241022,0.82,3980,-38.44,20240725,2430,0.82,20241022,3980,-38.44,20240725,2430,0.82,20241022,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241022,110535,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2475,-55,5,-2.17,316634470,128626,317.20,2510,2530,2435,3285,1775,2530,2461.67,0.77,0,-14908,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,569,27.50,0.97,12,0.56,90.00,2544.00,3980,20240725,-37.81,2435,20241022,1.64,3980,-37.81,20240725,2435,1.64,20241022,3980,-37.81,20240725,2435,1.64,20241022,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241022,100537,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2480,-50,5,-1.98,116818095,47031,115.98,2510,2530,2460,3285,1775,2530,2483.85,0.77,0,-14655,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,570,27.56,0.97,12,0.20,90.00,2544.00,3980,20240725,-37.69,2460,20241022,0.81,3980,-37.69,20240725,2460,0.81,20241022,3980,-37.69,20240725,2460,0.81,20241022,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241022,090536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,-5,5,-0.20,9443390,3747,9.24,2510,2530,2510,3285,1775,2530,2520.25,0.77,0,404,2573,2551,2523,2501,2473,2562,2512,115,755,500,1820,5,1,23000000,581,28.06,0.99,12,0.02,90.00,2544.00,3980,20240725,-36.56,2470,20240805,2.23,3980,-36.56,20240725,2470,2.23,20240805,3980,-36.56,20240725,2470,2.23,20240805,4.34,N,052220,500,115 억,,176765,N,N,0,N,00,N
|
|
20241021,160532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,5,2,0.20,102092835,40340,34.95,2525,2545,2495,3280,1770,2525,2530.81,0.74,0,6874,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,582,28.11,0.99,12,0.18,90.00,2544.00,3980,20240725,-36.43,2470,20240805,2.43,3980,-36.43,20240725,2470,2.43,20240805,3980,-36.43,20240725,2470,2.43,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241021,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,86973695,34368,29.78,2525,2545,2495,3280,1770,2525,2530.66,0.74,0,5353,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.15,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241021,140537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,5,2,0.20,80853095,31948,27.68,2525,2545,2495,3280,1770,2525,2530.77,0.74,0,4607,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,582,28.11,0.99,12,0.14,90.00,2544.00,3980,20240725,-36.43,2470,20240805,2.43,3980,-36.43,20240725,2470,2.43,20240805,3980,-36.43,20240725,2470,2.43,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241021,130535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,0,3,0.00,75522300,29841,25.85,2525,2545,2495,3280,1770,2525,2530.82,0.74,0,3309,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,581,28.06,0.99,12,0.13,90.00,2544.00,3980,20240725,-36.56,2470,20240805,2.23,3980,-36.56,20240725,2470,2.23,20240805,3980,-36.56,20240725,2470,2.23,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241021,120536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,74700115,29516,25.57,2525,2545,2495,3280,1770,2525,2530.83,0.74,0,3309,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.13,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241021,110533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,5,2,0.20,38423590,15188,13.16,2525,2545,2495,3280,1770,2525,2529.87,0.74,0,-4458,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,582,28.11,0.99,12,0.07,90.00,2544.00,3980,20240725,-36.43,2470,20240805,2.43,3980,-36.43,20240725,2470,2.43,20240805,3980,-36.43,20240725,2470,2.43,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241021,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,36417930,14394,12.47,2525,2545,2495,3280,1770,2525,2530.08,0.74,0,-3801,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.06,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241021,090533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2510,-15,5,-0.59,24408665,9615,8.33,2525,2545,2510,3280,1770,2525,2538.60,0.74,0,-1439,2581,2552,2511,2482,2441,2560,2490,115,755,500,1810,5,1,23000000,577,27.89,0.99,12,0.04,90.00,2544.00,3980,20240725,-36.93,2470,20240805,1.62,3980,-36.93,20240725,2470,1.62,20240805,3980,-36.93,20240725,2470,1.62,20240805,4.38,N,052220,500,115 억,,169891,N,N,0,N,00,N
|
|
20241018,160532,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2525,0,3,0.00,288176260,115281,236.17,2525,2540,2470,3280,1770,2525,2499.74,0.86,0,-28003,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,581,28.06,0.99,12,0.50,90.00,2544.00,3980,20240725,-36.56,2470,20241018,2.23,3980,-36.56,20240725,2470,2.23,20241018,3980,-36.56,20240725,2470,2.23,20241018,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241018,150545,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2495,-30,5,-1.19,250269425,100196,205.26,2525,2540,2470,3280,1770,2525,2497.80,0.86,0,-21565,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,574,27.72,0.98,12,0.44,90.00,2544.00,3980,20240725,-37.31,2470,20241018,1.01,3980,-37.31,20240725,2470,1.01,20241018,3980,-37.31,20240725,2470,1.01,20241018,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241018,140548,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2480,-45,5,-1.78,229589930,91874,188.22,2525,2540,2470,3280,1770,2525,2498.97,0.86,0,-21016,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,570,27.56,0.97,12,0.40,90.00,2544.00,3980,20240725,-37.69,2470,20241018,0.40,3980,-37.69,20240725,2470,0.40,20241018,3980,-37.69,20240725,2470,0.40,20241018,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241018,130536,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2485,-40,5,-1.58,195879980,78246,160.30,2525,2540,2470,3280,1770,2525,2503.39,0.86,0,-20510,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,572,27.61,0.98,12,0.34,90.00,2544.00,3980,20240725,-37.56,2470,20241018,0.61,3980,-37.56,20240725,2470,0.61,20241018,3980,-37.56,20240725,2470,0.61,20241018,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241018,120543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,-5,5,-0.20,82607800,32752,67.10,2525,2540,2510,3280,1770,2525,2522.22,0.86,0,-16998,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,580,28.00,0.99,12,0.14,90.00,2544.00,3980,20240725,-36.68,2470,20240805,2.02,3980,-36.68,20240725,2470,2.02,20240805,3980,-36.68,20240725,2470,2.02,20240805,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241018,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,5,2,0.20,74067165,29354,60.14,2525,2540,2510,3280,1770,2525,2523.24,0.86,0,-14109,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,582,28.11,0.99,12,0.13,90.00,2544.00,3980,20240725,-36.43,2470,20240805,2.43,3980,-36.43,20240725,2470,2.43,20240805,3980,-36.43,20240725,2470,2.43,20240805,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241018,100534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,0,3,0.00,46434320,18369,37.63,2525,2540,2515,3280,1770,2525,2527.86,0.86,0,-7235,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,581,28.06,0.99,12,0.08,90.00,2544.00,3980,20240725,-36.56,2470,20240805,2.23,3980,-36.56,20240725,2470,2.23,20240805,3980,-36.56,20240725,2470,2.23,20240805,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241018,090535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,10611080,4186,8.58,2525,2540,2520,3280,1770,2525,2534.90,0.86,0,-11,2595,2560,2540,2505,2485,2550,2495,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.02,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.42,N,052220,500,115 억,,197894,N,N,0,N,00,N
|
|
20241017,160533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,-15,5,-0.59,111256270,43785,34.28,2540,2575,2520,3300,1780,2540,2541.00,0.90,0,-9393,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,581,28.06,0.99,12,0.19,90.00,2544.00,3980,20240725,-36.56,2470,20240805,2.23,3980,-36.56,20240725,2470,2.23,20240805,3980,-36.56,20240725,2470,2.23,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241017,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,-10,5,-0.39,84091935,33031,25.86,2540,2575,2520,3300,1780,2540,2545.85,0.90,0,-10544,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,582,28.11,0.99,12,0.14,90.00,2544.00,3980,20240725,-36.43,2470,20240805,2.43,3980,-36.43,20240725,2470,2.43,20240805,3980,-36.43,20240725,2470,2.43,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241017,140535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,-5,5,-0.20,63252315,24794,19.41,2540,2575,2535,3300,1780,2540,2551.11,0.90,0,-10349,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,583,28.17,1.00,12,0.11,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241017,130533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,15,2,0.59,56793115,22256,17.43,2540,2575,2535,3300,1780,2540,2551.81,0.90,0,-9508,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,588,28.39,1.00,12,0.10,90.00,2544.00,3980,20240725,-35.80,2470,20240805,3.44,3980,-35.80,20240725,2470,3.44,20240805,3980,-35.80,20240725,2470,3.44,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241017,120535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,15,2,0.59,47958715,18791,14.71,2540,2575,2535,3300,1780,2540,2552.22,0.90,0,-8273,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,588,28.39,1.00,12,0.08,90.00,2544.00,3980,20240725,-35.80,2470,20240805,3.44,3980,-35.80,20240725,2470,3.44,20240805,3980,-35.80,20240725,2470,3.44,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241017,110536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,5,2,0.20,39690000,15547,12.17,2540,2575,2535,3300,1780,2540,2552.90,0.90,0,-6316,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,585,28.28,1.00,12,0.07,90.00,2544.00,3980,20240725,-36.06,2470,20240805,3.04,3980,-36.06,20240725,2470,3.04,20240805,3980,-36.06,20240725,2470,3.04,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241017,100537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,5,2,0.20,34076320,13338,10.44,2540,2575,2535,3300,1780,2540,2554.83,0.90,0,-5277,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,585,28.28,1.00,12,0.06,90.00,2544.00,3980,20240725,-36.06,2470,20240805,3.04,3980,-36.06,20240725,2470,3.04,20240805,3980,-36.06,20240725,2470,3.04,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241017,090532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2575,35,2,1.38,16072290,6265,4.91,2540,2575,2540,3300,1780,2540,2565.41,0.90,0,-253,2656,2597,2556,2497,2456,2577,2477,115,760,500,1820,5,1,23000000,592,28.61,1.01,12,0.03,90.00,2544.00,3980,20240725,-35.30,2470,20240805,4.25,3980,-35.30,20240725,2470,4.25,20240805,3980,-35.30,20240725,2470,4.25,20240805,4.55,N,052220,500,115 억,,207029,N,N,0,N,00,N
|
|
20241016,160529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,-55,5,-2.12,324211545,126682,98.67,2570,2615,2515,3370,1820,2595,2559.29,0.90,0,-282,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,584,28.22,1.00,12,0.55,90.00,2544.00,3980,20240725,-36.18,2470,20240805,2.83,3980,-36.18,20240725,2470,2.83,20240805,3980,-36.18,20240725,2470,2.83,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241016,150532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,-45,5,-1.73,300346250,117296,91.36,2570,2615,2515,3370,1820,2595,2560.58,0.90,0,2746,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,587,28.33,1.00,12,0.51,90.00,2544.00,3980,20240725,-35.93,2470,20240805,3.24,3980,-35.93,20240725,2470,3.24,20240805,3980,-35.93,20240725,2470,3.24,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241016,140533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2565,-30,5,-1.16,224251560,87349,68.03,2570,2615,2540,3370,1820,2595,2567.31,0.90,0,5016,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,590,28.50,1.01,12,0.38,90.00,2544.00,3980,20240725,-35.55,2470,20240805,3.85,3980,-35.55,20240725,2470,3.85,20240805,3980,-35.55,20240725,2470,3.85,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241016,130531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-25,5,-0.96,213132300,82998,64.65,2570,2615,2540,3370,1820,2595,2567.92,0.90,0,4513,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,591,28.56,1.01,12,0.36,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241016,120531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-25,5,-0.96,195725980,76213,59.36,2570,2615,2540,3370,1820,2595,2568.14,0.90,0,4907,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,591,28.56,1.01,12,0.33,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241016,110530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-25,5,-0.96,89269150,34598,26.95,2570,2615,2550,3370,1820,2595,2580.18,0.90,0,3403,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,591,28.56,1.01,12,0.15,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241016,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2595,0,3,0.00,60862485,23527,18.32,2570,2615,2565,3370,1820,2595,2586.92,0.90,0,-89,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,597,28.83,1.02,12,0.10,90.00,2544.00,3980,20240725,-34.80,2470,20240805,5.06,3980,-34.80,20240725,2470,5.06,20240805,3980,-34.80,20240725,2470,5.06,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241016,090531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,-15,5,-0.58,40058230,15502,12.07,2570,2605,2570,3370,1820,2595,2584.07,0.90,0,604,2668,2631,2578,2541,2488,2650,2560,115,775,500,1860,5,1,23000000,593,28.67,1.01,12,0.07,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.57,N,052220,500,115 억,,207311,N,N,0,N,00,N
|
|
20241015,160527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2595,75,2,2.98,331093810,128339,167.34,2525,2615,2525,3275,1765,2520,2579.84,0.88,0,4726,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,597,28.83,1.02,12,0.56,90.00,2544.00,3980,20240725,-34.80,2470,20240805,5.06,3980,-34.80,20240725,2470,5.06,20240805,3980,-34.80,20240725,2470,5.06,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241015,150533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2590,70,2,2.78,259423510,100677,131.27,2525,2615,2525,3275,1765,2520,2576.79,0.88,0,-244,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,596,28.78,1.02,12,0.44,90.00,2544.00,3980,20240725,-34.92,2470,20240805,4.86,3980,-34.92,20240725,2470,4.86,20240805,3980,-34.92,20240725,2470,4.86,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241015,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2590,70,2,2.78,235024940,91256,118.99,2525,2615,2525,3275,1765,2520,2575.45,0.88,0,3583,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,596,28.78,1.02,12,0.40,90.00,2544.00,3980,20240725,-34.92,2470,20240805,4.86,3980,-34.92,20240725,2470,4.86,20240805,3980,-34.92,20240725,2470,4.86,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241015,130531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2575,55,2,2.18,210667875,81835,106.70,2525,2615,2525,3275,1765,2520,2574.30,0.88,0,5605,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,592,28.61,1.01,12,0.36,90.00,2544.00,3980,20240725,-35.30,2470,20240805,4.25,3980,-35.30,20240725,2470,4.25,20240805,3980,-35.30,20240725,2470,4.25,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241015,120531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,50,2,1.98,207649265,80660,105.17,2525,2615,2525,3275,1765,2520,2574.38,0.88,0,5334,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,591,28.56,1.01,12,0.35,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241015,110532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2575,55,2,2.18,169587150,65934,85.97,2525,2615,2525,3275,1765,2520,2572.07,0.88,0,6753,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,592,28.61,1.01,12,0.29,90.00,2544.00,3980,20240725,-35.30,2470,20240805,4.25,3980,-35.30,20240725,2470,4.25,20240805,3980,-35.30,20240725,2470,4.25,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241015,100531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2560,40,2,1.59,136222590,53013,69.12,2525,2615,2525,3275,1765,2520,2569.61,0.88,0,8053,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,589,28.44,1.01,12,0.23,90.00,2544.00,3980,20240725,-35.68,2470,20240805,3.64,3980,-35.68,20240725,2470,3.64,20240805,3980,-35.68,20240725,2470,3.64,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241015,090529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,80,2,3.17,101753460,39671,51.73,2525,2605,2525,3275,1765,2520,2564.93,0.88,0,6424,2583,2551,2533,2501,2483,2542,2492,115,755,500,1810,5,1,23000000,598,28.89,1.02,12,0.17,90.00,2544.00,3980,20240725,-34.67,2470,20240805,5.26,3980,-34.67,20240725,2470,5.26,20240805,3980,-34.67,20240725,2470,5.26,20240805,4.67,N,052220,500,115 억,,202681,N,N,0,N,00,N
|
|
20241014,160517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,-5,5,-0.20,188919760,74627,65.00,2525,2565,2515,3280,1770,2525,2531.57,0.80,0,18020,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,580,28.00,0.99,12,0.32,90.00,2544.00,3980,20240725,-36.68,2470,20240805,2.02,3980,-36.68,20240725,2470,2.02,20240805,3980,-36.68,20240725,2470,2.02,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241014,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,25,2,0.99,148926680,58830,51.24,2525,2565,2515,3280,1770,2525,2531.48,0.80,0,6915,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,587,28.33,1.00,12,0.26,90.00,2544.00,3980,20240725,-35.93,2470,20240805,3.24,3980,-35.93,20240725,2470,3.24,20240805,3980,-35.93,20240725,2470,3.24,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241014,140524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,15,2,0.59,139727085,55208,48.09,2525,2565,2515,3280,1770,2525,2530.92,0.80,0,4669,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,584,28.22,1.00,12,0.24,90.00,2544.00,3980,20240725,-36.18,2470,20240805,2.83,3980,-36.18,20240725,2470,2.83,20240805,3980,-36.18,20240725,2470,2.83,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241014,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,117518135,46415,40.43,2525,2565,2515,3280,1770,2525,2531.90,0.80,0,473,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.20,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241014,120517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,107716015,42537,37.05,2525,2565,2515,3280,1770,2525,2532.29,0.80,0,-1304,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.18,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241014,110520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,103767805,40974,35.69,2525,2565,2515,3280,1770,2525,2532.53,0.80,0,-1382,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.18,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241014,100519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,10,2,0.40,80980975,31946,27.83,2525,2565,2515,3280,1770,2525,2534.93,0.80,0,905,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,583,28.17,1.00,12,0.14,90.00,2544.00,3980,20240725,-36.31,2470,20240805,2.63,3980,-36.31,20240725,2470,2.63,20240805,3980,-36.31,20240725,2470,2.63,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241014,090521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,30,2,1.19,75324455,29706,25.87,2525,2565,2520,3280,1770,2525,2535.66,0.80,0,1537,2631,2577,2551,2497,2471,2565,2485,115,755,500,1810,5,1,23000000,588,28.39,1.00,12,0.13,90.00,2544.00,3980,20240725,-35.80,2470,20240805,3.44,3980,-35.80,20240725,2470,3.44,20240805,3980,-35.80,20240725,2470,3.44,20240805,4.68,N,052220,500,115 억,,184798,N,N,0,N,00,N
|
|
20241011,160511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,-55,5,-2.13,285788465,111562,131.97,2575,2605,2525,3350,1810,2580,2562.06,0.86,0,-12974,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,581,28.06,0.99,12,0.49,90.00,2544.00,3980,20240725,-36.56,2470,20240805,2.23,3980,-36.56,20240725,2470,2.23,20240805,3980,-36.56,20240725,2470,2.23,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241011,150519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,-25,5,-0.97,244533390,95232,112.66,2575,2605,2535,3350,1810,2580,2567.76,0.86,0,-14401,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,588,28.39,1.00,12,0.41,90.00,2544.00,3980,20240725,-35.80,2470,20240805,3.44,3980,-35.80,20240725,2470,3.44,20240805,3980,-35.80,20240725,2470,3.44,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241011,140520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,0,3,0.00,150383765,58291,68.96,2575,2605,2560,3350,1810,2580,2579.88,0.86,0,-8762,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,593,28.67,1.01,12,0.25,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241011,130520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,0,3,0.00,149522735,57957,68.56,2575,2605,2560,3350,1810,2580,2579.89,0.86,0,-8732,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,593,28.67,1.01,12,0.25,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241011,120517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,0,3,0.00,105127460,40724,48.18,2575,2605,2565,3350,1810,2580,2581.46,0.86,0,-7779,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,593,28.67,1.01,12,0.18,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241011,110516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-10,5,-0.39,63593215,24607,29.11,2575,2605,2565,3350,1810,2580,2584.35,0.86,0,-4544,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,591,28.56,1.01,12,0.11,90.00,2544.00,3980,20240725,-35.43,2470,20240805,4.05,3980,-35.43,20240725,2470,4.05,20240805,3980,-35.43,20240725,2470,4.05,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241011,100524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,20,2,0.78,47451270,18353,21.71,2575,2605,2575,3350,1810,2580,2585.48,0.86,0,695,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,598,28.89,1.02,12,0.08,90.00,2544.00,3980,20240725,-34.67,2470,20240805,5.26,3980,-34.67,20240725,2470,5.26,20240805,3980,-34.67,20240725,2470,5.26,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241011,090520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2595,15,2,0.58,37333495,14448,17.09,2575,2595,2575,3350,1810,2580,2583.99,0.86,0,1806,2640,2610,2595,2565,2550,2602,2557,115,770,500,1850,5,1,23000000,597,28.83,1.02,12,0.06,90.00,2544.00,3980,20240725,-34.80,2470,20240805,5.06,3980,-34.80,20240725,2470,5.06,20240805,3980,-34.80,20240725,2470,5.06,20240805,4.82,N,052220,500,115 억,,197772,N,N,0,N,00,N
|
|
20241010,160530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,-20,5,-0.77,217275490,83590,60.23,2600,2625,2580,3380,1820,2600,2599.54,0.90,0,-9534,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,593,28.67,1.01,12,0.36,90.00,2544.00,3980,20240725,-35.18,2470,20240805,4.45,3980,-35.18,20240725,2470,4.45,20240805,3980,-35.18,20240725,2470,4.45,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241010,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,0,3,0.00,159838895,61334,44.19,2600,2625,2585,3380,1820,2600,2606.04,0.90,0,-10940,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,598,28.89,1.02,12,0.27,90.00,2544.00,3980,20240725,-34.67,2470,20240805,5.26,3980,-34.67,20240725,2470,5.26,20240805,3980,-34.67,20240725,2470,5.26,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241010,140534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2605,5,2,0.19,133325510,51100,36.82,2600,2625,2590,3380,1820,2600,2609.11,0.90,0,-11219,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,599,28.94,1.02,12,0.22,90.00,2544.00,3980,20240725,-34.55,2470,20240805,5.47,3980,-34.55,20240725,2470,5.47,20240805,3980,-34.55,20240725,2470,5.47,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241010,130532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,0,3,0.00,130287685,49932,35.98,2600,2625,2590,3380,1820,2600,2609.30,0.90,0,-11219,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,598,28.89,1.02,12,0.22,90.00,2544.00,3980,20240725,-34.67,2470,20240805,5.26,3980,-34.67,20240725,2470,5.26,20240805,3980,-34.67,20240725,2470,5.26,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241010,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2610,10,2,0.38,127432855,48833,35.19,2600,2625,2590,3380,1820,2600,2609.56,0.90,0,-11413,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,600,29.00,1.03,12,0.21,90.00,2544.00,3980,20240725,-34.42,2470,20240805,5.67,3980,-34.42,20240725,2470,5.67,20240805,3980,-34.42,20240725,2470,5.67,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241010,110532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2605,5,2,0.19,120983175,46356,33.40,2600,2625,2590,3380,1820,2600,2609.87,0.90,0,-11578,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,599,28.94,1.02,12,0.20,90.00,2544.00,3980,20240725,-34.55,2470,20240805,5.47,3980,-34.55,20240725,2470,5.47,20240805,3980,-34.55,20240725,2470,5.47,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241010,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2595,-5,5,-0.19,74926960,28628,20.63,2600,2625,2590,3380,1820,2600,2617.26,0.90,0,-486,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,597,28.83,1.02,12,0.12,90.00,2544.00,3980,20240725,-34.80,2470,20240805,5.06,3980,-34.80,20240725,2470,5.06,20240805,3980,-34.80,20240725,2470,5.06,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241010,090532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,20,2,0.77,57763540,22027,15.87,2600,2625,2595,3380,1820,2600,2622.40,0.90,0,-1205,2693,2646,2618,2571,2543,2632,2557,115,780,500,1870,5,1,23000000,603,29.11,1.03,12,0.10,90.00,2544.00,3980,20240725,-34.17,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,3980,-34.17,20240725,2470,6.07,20240805,4.82,N,052220,500,115 억,,207161,N,N,0,N,00,N
|
|
20241008,160529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,-45,5,-1.70,352160030,134522,230.35,2645,2665,2590,3435,1855,2645,2617.86,0.89,0,1497,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,598,28.89,1.02,12,0.58,90.00,2544.00,3980,20240725,-34.67,2470,20240805,5.26,3980,-34.67,20240725,2470,5.26,20240805,3980,-34.67,20240725,2470,5.26,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241008,150532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,-25,5,-0.95,200704585,76362,130.76,2645,2665,2595,3435,1855,2645,2628.33,0.89,0,9631,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,603,29.11,1.03,12,0.33,90.00,2544.00,3980,20240725,-34.17,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,3980,-34.17,20240725,2470,6.07,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241008,140531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2625,-20,5,-0.76,192197700,73106,125.19,2645,2665,2595,3435,1855,2645,2629.03,0.89,0,9898,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,604,29.17,1.03,12,0.32,90.00,2544.00,3980,20240725,-34.05,2470,20240805,6.28,3980,-34.05,20240725,2470,6.28,20240805,3980,-34.05,20240725,2470,6.28,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241008,130530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2625,-20,5,-0.76,190723855,72544,124.22,2645,2665,2595,3435,1855,2645,2629.08,0.89,0,10004,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,604,29.17,1.03,12,0.32,90.00,2544.00,3980,20240725,-34.05,2470,20240805,6.28,3980,-34.05,20240725,2470,6.28,20240805,3980,-34.05,20240725,2470,6.28,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241008,120531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2635,-10,5,-0.38,122029650,46227,79.16,2645,2665,2615,3435,1855,2645,2639.79,0.89,0,8648,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,606,29.28,1.04,12,0.20,90.00,2544.00,3980,20240725,-33.79,2470,20240805,6.68,3980,-33.79,20240725,2470,6.68,20240805,3980,-33.79,20240725,2470,6.68,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241008,110530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2635,-10,5,-0.38,103942375,39343,67.37,2645,2665,2615,3435,1855,2645,2641.95,0.89,0,10164,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,606,29.28,1.04,12,0.17,90.00,2544.00,3980,20240725,-33.79,2470,20240805,6.68,3980,-33.79,20240725,2470,6.68,20240805,3980,-33.79,20240725,2470,6.68,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241008,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2655,10,2,0.38,73331920,27711,47.45,2645,2665,2635,3435,1855,2645,2646.31,0.89,0,14451,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,611,29.50,1.04,12,0.12,90.00,2544.00,3980,20240725,-33.29,2470,20240805,7.49,3980,-33.29,20240725,2470,7.49,20240805,3980,-33.29,20240725,2470,7.49,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241008,090529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2660,15,2,0.57,29605030,11157,19.11,2645,2665,2640,3435,1855,2645,2653.49,0.89,0,1731,2691,2667,2636,2612,2581,2680,2625,115,790,500,1900,5,1,23000000,612,29.56,1.05,12,0.05,90.00,2544.00,3980,20240725,-33.17,2470,20240805,7.69,3980,-33.17,20240725,2470,7.69,20240805,3980,-33.17,20240725,2470,7.69,20240805,4.76,N,052220,500,115 억,,205661,N,N,0,N,00,N
|
|
20241007,160530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,30,2,1.15,154019760,58394,46.00,2615,2660,2605,3395,1835,2615,2637.60,0.80,0,22559,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,608,29.39,1.04,12,0.25,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241007,150514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,30,2,1.15,123482155,46817,36.88,2615,2660,2605,3395,1835,2615,2637.55,0.80,0,18473,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,608,29.39,1.04,12,0.20,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241007,140533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,30,2,1.15,113350145,42983,33.86,2615,2660,2605,3395,1835,2615,2637.09,0.80,0,16661,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,608,29.39,1.04,12,0.19,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241007,130518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2655,40,2,1.53,109387010,41482,32.68,2615,2660,2605,3395,1835,2615,2636.98,0.80,0,16296,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,611,29.50,1.04,12,0.18,90.00,2544.00,3980,20240725,-33.29,2470,20240805,7.49,3980,-33.29,20240725,2470,7.49,20240805,3980,-33.29,20240725,2470,7.49,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241007,120548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2650,35,2,1.34,96584365,36652,28.87,2615,2660,2605,3395,1835,2615,2635.17,0.80,0,14071,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,610,29.44,1.04,12,0.16,90.00,2544.00,3980,20240725,-33.42,2470,20240805,7.29,3980,-33.42,20240725,2470,7.29,20240805,3980,-33.42,20240725,2470,7.29,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241007,110510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2640,25,2,0.96,43164040,16441,12.95,2615,2645,2605,3395,1835,2615,2625.39,0.80,0,469,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,607,29.33,1.04,12,0.07,90.00,2544.00,3980,20240725,-33.67,2470,20240805,6.88,3980,-33.67,20240725,2470,6.88,20240805,3980,-33.67,20240725,2470,6.88,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241007,100510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,5,2,0.19,34440900,13124,10.34,2615,2645,2605,3395,1835,2615,2624.27,0.80,0,-976,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,603,29.11,1.03,12,0.06,90.00,2544.00,3980,20240725,-34.17,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,3980,-34.17,20240725,2470,6.07,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241007,090451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,30,2,1.15,23188310,8817,6.95,2615,2645,2615,3395,1835,2615,2629.95,0.80,0,-407,2725,2670,2635,2580,2545,2652,2562,115,780,500,1880,5,1,23000000,608,29.39,1.04,12,0.04,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.66,N,052220,500,115 억,,183102,N,N,0,N,00,N
|
|
20241004,160454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2615,-45,5,-1.69,301410740,114730,71.01,2635,2690,2600,3455,1865,2660,2627.41,0.83,0,-7608,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,601,29.06,1.03,12,0.50,90.00,2544.00,3980,20240725,-34.30,2470,20240805,5.87,3980,-34.30,20240725,2470,5.87,20240805,3980,-34.30,20240725,2470,5.87,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241004,150459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,-30,5,-1.13,197064495,74962,46.40,2635,2690,2600,3455,1865,2660,2628.86,0.83,0,-6839,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,605,29.22,1.03,12,0.33,90.00,2544.00,3980,20240725,-33.92,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,3980,-33.92,20240725,2470,6.48,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241004,140500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2620,-40,5,-1.50,171895740,65361,40.46,2635,2690,2600,3455,1865,2660,2629.94,0.83,0,-6037,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,603,29.11,1.03,12,0.28,90.00,2544.00,3980,20240725,-34.17,2470,20240805,6.07,3980,-34.17,20240725,2470,6.07,20240805,3980,-34.17,20240725,2470,6.07,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241004,130459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,-15,5,-0.56,137084480,52086,32.24,2635,2690,2600,3455,1865,2660,2631.89,0.83,0,-1089,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,608,29.39,1.04,12,0.23,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241004,120457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2650,-10,5,-0.38,116061505,44097,27.29,2635,2690,2600,3455,1865,2660,2631.96,0.83,0,-464,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,610,29.44,1.04,12,0.19,90.00,2544.00,3980,20240725,-33.42,2470,20240805,7.29,3980,-33.42,20240725,2470,7.29,20240805,3980,-33.42,20240725,2470,7.29,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241004,110457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2650,-10,5,-0.38,108754610,41332,25.58,2635,2690,2600,3455,1865,2660,2631.24,0.83,0,-756,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,610,29.44,1.04,12,0.18,90.00,2544.00,3980,20240725,-33.42,2470,20240805,7.29,3980,-33.42,20240725,2470,7.29,20240805,3980,-33.42,20240725,2470,7.29,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241004,100453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2640,-20,5,-0.75,78866370,30072,18.61,2635,2660,2600,3455,1865,2660,2622.58,0.83,0,-775,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,607,29.33,1.04,12,0.13,90.00,2544.00,3980,20240725,-33.67,2470,20240805,6.88,3980,-33.67,20240725,2470,6.88,20240805,3980,-33.67,20240725,2470,6.88,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241004,090454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2655,-5,5,-0.19,10637935,4023,2.49,2635,2660,2635,3455,1865,2660,2644.28,0.83,0,-409,2706,2682,2641,2617,2576,2692,2627,115,795,500,1910,5,1,23000000,611,29.50,1.04,12,0.02,90.00,2544.00,3980,20240725,-33.29,2470,20240805,7.49,3980,-33.29,20240725,2470,7.49,20240805,3980,-33.29,20240725,2470,7.49,20240805,4.41,N,052220,500,115 억,,190453,N,N,0,N,00,N
|
|
20241002,160452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2660,-15,5,-0.56,420594245,160080,49.83,2660,2665,2600,3475,1875,2675,2627.40,0.94,0,-24896,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,612,29.56,1.05,12,0.70,90.00,2544.00,3980,20240725,-33.17,2470,20240805,7.69,3980,-33.17,20240725,2470,7.69,20240805,3980,-33.17,20240725,2470,7.69,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|
|
20241002,150501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2615,-60,5,-2.24,350646205,133557,41.57,2660,2665,2600,3475,1875,2675,2625.44,0.94,0,-19099,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,601,29.06,1.03,12,0.58,90.00,2544.00,3980,20240725,-34.30,2470,20240805,5.87,3980,-34.30,20240725,2470,5.87,20240805,3980,-34.30,20240725,2470,5.87,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|
|
20241002,140459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,-45,5,-1.68,277309670,105491,32.84,2660,2665,2600,3475,1875,2675,2628.75,0.94,0,-8111,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,605,29.22,1.03,12,0.46,90.00,2544.00,3980,20240725,-33.92,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,3980,-33.92,20240725,2470,6.48,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|
|
20241002,130455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2645,-30,5,-1.12,262347590,99802,31.07,2660,2665,2600,3475,1875,2675,2628.68,0.94,0,-7005,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,608,29.39,1.04,12,0.43,90.00,2544.00,3980,20240725,-33.54,2470,20240805,7.09,3980,-33.54,20240725,2470,7.09,20240805,3980,-33.54,20240725,2470,7.09,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|
|
20241002,120451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,-45,5,-1.68,236606440,90035,28.03,2660,2665,2600,3475,1875,2675,2627.94,0.94,0,-11636,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,605,29.22,1.03,12,0.39,90.00,2544.00,3980,20240725,-33.92,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,3980,-33.92,20240725,2470,6.48,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|
|
20241002,110446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2625,-50,5,-1.87,183438430,69750,21.71,2660,2665,2600,3475,1875,2675,2629.94,0.94,0,-10949,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,604,29.17,1.03,12,0.30,90.00,2544.00,3980,20240725,-34.05,2470,20240805,6.28,3980,-34.05,20240725,2470,6.28,20240805,3980,-34.05,20240725,2470,6.28,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|
|
20241002,100446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2630,-45,5,-1.68,128018420,48574,15.12,2660,2665,2610,3475,1875,2675,2635.53,0.94,0,-16330,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,605,29.22,1.03,12,0.21,90.00,2544.00,3980,20240725,-33.92,2470,20240805,6.48,3980,-33.92,20240725,2470,6.48,20240805,3980,-33.92,20240725,2470,6.48,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|
|
20241002,090444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2640,-35,5,-1.31,41823685,15816,4.92,2660,2665,2615,3475,1875,2675,2644.39,0.94,0,-2085,2845,2760,2705,2620,2565,2732,2592,115,800,500,1920,5,1,23000000,607,29.33,1.04,12,0.07,90.00,2544.00,3980,20240725,-33.67,2470,20240805,6.88,3980,-33.67,20240725,2470,6.88,20240805,3980,-33.67,20240725,2470,6.88,20240805,4.24,N,052220,500,115 억,,215764,N,N,0,N,00,N
|