170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20241129,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,-60,5,-2.48,131526355,55198,225.74,2415,2450,2350,3135,1695,2415,2382.92,1.11,0,-12921,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,542,26.17,0.93,12,0.24,90.00,2544.00,3980,20240725,-40.83,2240,20241115,5.13,3980,-40.83,20240725,2240,5.13,20241115,3980,-40.83,20240725,2240,5.13,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241129,150603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-40,5,-1.66,111270895,46601,190.58,2415,2450,2350,3135,1695,2415,2387.74,1.11,0,-11400,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,546,26.39,0.93,12,0.20,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241129,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,-35,5,-1.45,101962040,42677,174.53,2415,2450,2350,3135,1695,2415,2389.16,1.11,0,-10724,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,547,26.44,0.94,12,0.19,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241129,130602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2360,-55,5,-2.28,90839515,37983,155.34,2415,2450,2350,3135,1695,2415,2391.58,1.11,0,-11327,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,543,26.22,0.93,12,0.17,90.00,2544.00,3980,20240725,-40.70,2240,20241115,5.36,3980,-40.70,20240725,2240,5.36,20241115,3980,-40.70,20240725,2240,5.36,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241129,120604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-40,5,-1.66,88947750,37183,152.07,2415,2450,2350,3135,1695,2415,2392.16,1.11,0,-10734,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,546,26.39,0.93,12,0.16,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241129,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,-35,5,-1.45,88636940,37052,151.53,2415,2450,2350,3135,1695,2415,2392.23,1.11,0,-10706,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,547,26.44,0.94,12,0.16,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241129,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2365,-50,5,-2.07,67505715,28083,114.85,2415,2450,2360,3135,1695,2415,2403.79,1.11,0,-14492,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,544,26.28,0.93,12,0.12,90.00,2544.00,3980,20240725,-40.58,2240,20241115,5.58,3980,-40.58,20240725,2240,5.58,20241115,3980,-40.58,20240725,2240,5.58,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241129,090602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2435,20,2,0.83,29106655,11947,48.86,2415,2450,2400,3135,1695,2415,2436.31,1.11,0,-1372,2481,2447,2426,2392,2371,2437,2382,115,720,500,1730,5,1,23000000,560,27.06,0.96,12,0.05,90.00,2544.00,3980,20240725,-38.82,2240,20241115,8.71,3980,-38.82,20240725,2240,8.71,20241115,3980,-38.82,20240725,2240,8.71,20241115,2.91,N,052220,500,115 억,,254590,N,N,0,N,00,N
|
|
20241128,160557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-15,5,-0.62,59349815,24450,61.15,2430,2460,2405,3155,1705,2430,2427.40,1.12,0,-2014,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.11,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241128,150606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-15,5,-0.62,59110730,24351,60.91,2430,2460,2405,3155,1705,2430,2427.45,1.12,0,-1985,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.11,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241128,140605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,-10,5,-0.41,58216280,23980,59.98,2430,2460,2410,3155,1705,2430,2427.70,1.12,0,-1709,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,557,26.89,0.95,12,0.10,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241128,130603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2430,0,3,0.00,47552895,19562,48.93,2430,2460,2410,3155,1705,2430,2430.88,1.12,0,-833,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,559,27.00,0.96,12,0.09,90.00,2544.00,3980,20240725,-38.94,2240,20241115,8.48,3980,-38.94,20240725,2240,8.48,20241115,3980,-38.94,20240725,2240,8.48,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241128,120606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2430,0,3,0.00,47506725,19543,48.88,2430,2460,2410,3155,1705,2430,2430.88,1.12,0,-833,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,559,27.00,0.96,12,0.08,90.00,2544.00,3980,20240725,-38.94,2240,20241115,8.48,3980,-38.94,20240725,2240,8.48,20241115,3980,-38.94,20240725,2240,8.48,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241128,110608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2435,5,2,0.21,46439410,19102,47.78,2430,2460,2410,3155,1705,2430,2431.13,1.12,0,-704,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,560,27.06,0.96,12,0.08,90.00,2544.00,3980,20240725,-38.82,2240,20241115,8.71,3980,-38.82,20240725,2240,8.71,20241115,3980,-38.82,20240725,2240,8.71,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241128,100606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2435,5,2,0.21,44433870,18275,45.71,2430,2460,2410,3155,1705,2430,2431.40,1.12,0,-852,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,560,27.06,0.96,12,0.08,90.00,2544.00,3980,20240725,-38.82,2240,20241115,8.71,3980,-38.82,20240725,2240,8.71,20241115,3980,-38.82,20240725,2240,8.71,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241128,090604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,-5,5,-0.21,28893070,11844,29.62,2430,2460,2410,3155,1705,2430,2439.47,1.12,0,-1326,2486,2457,2431,2402,2376,2472,2417,115,725,500,1740,5,1,23000000,558,26.94,0.95,12,0.05,90.00,2544.00,3980,20240725,-39.07,2240,20241115,8.26,3980,-39.07,20240725,2240,8.26,20241115,3980,-39.07,20240725,2240,8.26,20241115,2.91,N,052220,500,115 억,,256604,N,N,0,N,00,N
|
|
20241127,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2430,15,2,0.62,96924435,39981,73.29,2415,2460,2405,3135,1695,2415,2424.26,1.13,0,-5230,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,559,27.00,0.96,12,0.17,90.00,2544.00,3980,20240725,-38.94,2240,20241115,8.48,3980,-38.94,20240725,2240,8.48,20241115,3980,-38.94,20240725,2240,8.48,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241127,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,0,3,0.00,83586970,34484,63.22,2415,2460,2405,3135,1695,2415,2423.93,1.13,0,-4131,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,555,26.83,0.95,12,0.15,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241127,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,10,2,0.41,81351970,33557,61.52,2415,2460,2405,3135,1695,2415,2424.29,1.13,0,-3921,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,558,26.94,0.95,12,0.15,90.00,2544.00,3980,20240725,-39.07,2240,20241115,8.26,3980,-39.07,20240725,2240,8.26,20241115,3980,-39.07,20240725,2240,8.26,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241127,130557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,0,3,0.00,73854400,30450,55.82,2415,2460,2405,3135,1695,2415,2425.43,1.13,0,-2791,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,555,26.83,0.95,12,0.13,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241127,120601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,10,2,0.41,72310765,29811,54.65,2415,2460,2405,3135,1695,2415,2425.64,1.13,0,-2587,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,558,26.94,0.95,12,0.13,90.00,2544.00,3980,20240725,-39.07,2240,20241115,8.26,3980,-39.07,20240725,2240,8.26,20241115,3980,-39.07,20240725,2240,8.26,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241127,110601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,0,3,0.00,71470190,29463,54.01,2415,2460,2405,3135,1695,2415,2425.76,1.13,0,-2376,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,555,26.83,0.95,12,0.13,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241127,100600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,0,3,0.00,50985505,21043,38.58,2415,2430,2405,3135,1695,2415,2422.92,1.13,0,-1850,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,555,26.83,0.95,12,0.09,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241127,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,5,2,0.21,24873115,10260,18.81,2415,2430,2415,3135,1695,2415,2424.28,1.13,0,-46,2478,2446,2413,2381,2348,2430,2365,115,720,500,1730,5,1,23000000,557,26.89,0.95,12,0.04,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.94,N,052220,500,115 억,,259466,N,N,0,N,00,N
|
|
20241126,160554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,131072550,54549,57.68,2420,2445,2380,3145,1695,2420,2402.84,1.05,0,17965,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.24,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241126,150557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,127520110,53078,56.13,2420,2445,2380,3145,1695,2420,2402.50,1.05,0,18299,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.23,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241126,140555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,-30,5,-1.24,117503205,48906,51.72,2420,2445,2380,3145,1695,2420,2402.63,1.05,0,18822,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,550,26.56,0.94,12,0.21,90.00,2544.00,3980,20240725,-39.95,2240,20241115,6.70,3980,-39.95,20240725,2240,6.70,20241115,3980,-39.95,20240725,2240,6.70,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241126,130554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,112811295,46945,49.64,2420,2445,2380,3145,1695,2420,2403.05,1.05,0,18673,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.20,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241126,120600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,105480280,43901,46.42,2420,2445,2380,3145,1695,2420,2402.69,1.05,0,20329,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.19,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241126,110603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,100068740,41644,44.04,2420,2445,2380,3145,1695,2420,2402.96,1.05,0,18885,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.18,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241126,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-5,5,-0.21,98738515,41091,43.45,2420,2445,2380,3145,1695,2420,2402.92,1.05,0,19140,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,555,26.83,0.95,12,0.18,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241126,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2430,10,2,0.41,21196025,8740,9.24,2420,2435,2410,3145,1695,2420,2425.17,1.05,0,-16,2466,2442,2396,2372,2326,2455,2385,115,725,500,1740,5,1,23000000,559,27.00,0.96,12,0.04,90.00,2544.00,3980,20240725,-38.94,2240,20241115,8.48,3980,-38.94,20240725,2240,8.48,20241115,3980,-38.94,20240725,2240,8.48,20241115,2.94,N,052220,500,115 억,,241501,N,N,0,N,00,N
|
|
20241125,160545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,50,2,2.11,186585980,77693,192.50,2370,2420,2350,3080,1660,2370,2401.57,1.00,0,11414,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,557,26.89,0.95,12,0.34,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241125,150555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2400,30,2,1.27,108501725,45374,112.43,2370,2405,2350,3080,1660,2370,2391.28,1.00,0,14459,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,552,26.67,0.94,12,0.20,90.00,2544.00,3980,20240725,-39.70,2240,20241115,7.14,3980,-39.70,20240725,2240,7.14,20241115,3980,-39.70,20240725,2240,7.14,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241125,140554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2400,30,2,1.27,93247015,38995,96.62,2370,2405,2350,3080,1660,2370,2391.26,1.00,0,10688,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,552,26.67,0.94,12,0.17,90.00,2544.00,3980,20240725,-39.70,2240,20241115,7.14,3980,-39.70,20240725,2240,7.14,20241115,3980,-39.70,20240725,2240,7.14,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241125,130548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2400,30,2,1.27,92058130,38498,95.39,2370,2405,2350,3080,1660,2370,2391.24,1.00,0,10688,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,552,26.67,0.94,12,0.17,90.00,2544.00,3980,20240725,-39.70,2240,20241115,7.14,3980,-39.70,20240725,2240,7.14,20241115,3980,-39.70,20240725,2240,7.14,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241125,120556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,20,2,0.84,89619575,37480,92.87,2370,2405,2350,3080,1660,2370,2391.13,1.00,0,10688,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,550,26.56,0.94,12,0.16,90.00,2544.00,3980,20240725,-39.95,2240,20241115,6.70,3980,-39.95,20240725,2240,6.70,20241115,3980,-39.95,20240725,2240,6.70,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241125,110552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2405,35,2,1.48,72763985,30454,75.46,2370,2405,2350,3080,1660,2370,2389.31,1.00,0,8883,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,553,26.72,0.95,12,0.13,90.00,2544.00,3980,20240725,-39.57,2240,20241115,7.37,3980,-39.57,20240725,2240,7.37,20241115,3980,-39.57,20240725,2240,7.37,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241125,100545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,5,2,0.21,18682930,7874,19.51,2370,2385,2350,3080,1660,2370,2372.74,1.00,0,3636,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,546,26.39,0.93,12,0.03,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241125,090545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,5,2,0.21,4934780,2086,5.17,2370,2375,2350,3080,1660,2370,2365.67,1.00,0,93,2436,2402,2376,2342,2316,2390,2330,115,710,500,1700,5,1,23000000,546,26.39,0.93,12,0.01,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.94,N,052220,500,115 억,,230242,N,N,0,N,00,N
|
|
20241122,160519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,-25,5,-1.04,95128595,40104,53.01,2375,2410,2350,3110,1680,2395,2372.07,1.06,0,-20477,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,545,26.33,0.93,12,0.17,90.00,2544.00,3980,20240725,-40.45,2240,20241115,5.80,3980,-40.45,20240725,2240,5.80,20241115,3980,-40.45,20240725,2240,5.80,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241122,150523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,-40,5,-1.67,83534685,35212,46.55,2375,2410,2350,3110,1680,2395,2372.34,1.06,0,-18779,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,542,26.17,0.93,12,0.15,90.00,2544.00,3980,20240725,-40.83,2240,20241115,5.13,3980,-40.83,20240725,2240,5.13,20241115,3980,-40.83,20240725,2240,5.13,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241122,140525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2365,-30,5,-1.25,73254725,30850,40.78,2375,2410,2360,3110,1680,2395,2374.55,1.06,0,-17011,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,544,26.28,0.93,12,0.13,90.00,2544.00,3980,20240725,-40.58,2240,20241115,5.58,3980,-40.58,20240725,2240,5.58,20241115,3980,-40.58,20240725,2240,5.58,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241122,130523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-20,5,-0.84,62629820,26355,34.84,2375,2410,2365,3110,1680,2395,2376.39,1.06,0,-15099,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,546,26.39,0.93,12,0.11,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241122,120525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-20,5,-0.84,35928955,15093,19.95,2375,2410,2365,3110,1680,2395,2380.50,1.06,0,-4503,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,546,26.39,0.93,12,0.07,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241122,110522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-20,5,-0.84,23084960,9695,12.82,2375,2410,2365,3110,1680,2395,2381.12,1.06,0,-2829,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,546,26.39,0.93,12,0.04,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241122,100531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,-5,5,-0.21,11812800,4952,6.55,2375,2410,2375,3110,1680,2395,2385.46,1.06,0,371,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,550,26.56,0.94,12,0.02,90.00,2544.00,3980,20240725,-39.95,2240,20241115,6.70,3980,-39.95,20240725,2240,6.70,20241115,3980,-39.95,20240725,2240,6.70,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241122,090525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2405,10,2,0.42,4383580,1835,2.43,2375,2410,2375,3110,1680,2395,2388.87,1.06,0,-71,2468,2431,2408,2371,2348,2420,2360,115,715,500,1720,5,1,23000000,553,26.72,0.95,12,0.01,90.00,2544.00,3980,20240725,-39.57,2240,20241115,7.37,3980,-39.57,20240725,2240,7.37,20241115,3980,-39.57,20240725,2240,7.37,20241115,2.91,N,052220,500,115 억,,243484,N,N,0,N,00,N
|
|
20241121,160521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2395,-15,5,-0.62,182025040,75436,191.69,2410,2445,2385,3130,1690,2410,2412.99,1.09,0,-8070,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,551,26.61,0.94,12,0.33,90.00,2544.00,3980,20240725,-39.82,2240,20241115,6.92,3980,-39.82,20240725,2240,6.92,20241115,3980,-39.82,20240725,2240,6.92,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241121,150531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,-20,5,-0.83,174651345,72357,183.86,2410,2445,2385,3130,1690,2410,2413.74,1.09,0,-6376,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,550,26.56,0.94,12,0.31,90.00,2544.00,3980,20240725,-39.95,2240,20241115,6.70,3980,-39.95,20240725,2240,6.70,20241115,3980,-39.95,20240725,2240,6.70,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241121,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2405,-5,5,-0.21,171392355,70992,180.39,2410,2445,2390,3130,1690,2410,2414.25,1.09,0,-6314,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,553,26.72,0.95,12,0.31,90.00,2544.00,3980,20240725,-39.57,2240,20241115,7.37,3980,-39.57,20240725,2240,7.37,20241115,3980,-39.57,20240725,2240,7.37,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241121,130527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2405,-5,5,-0.21,169753350,70310,178.66,2410,2445,2390,3130,1690,2410,2414.36,1.09,0,-5852,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,553,26.72,0.95,12,0.31,90.00,2544.00,3980,20240725,-39.57,2240,20241115,7.37,3980,-39.57,20240725,2240,7.37,20241115,3980,-39.57,20240725,2240,7.37,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241121,120527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,15,2,0.62,129847495,53655,136.34,2410,2445,2390,3130,1690,2410,2420.04,1.09,0,-14355,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,558,26.94,0.95,12,0.23,90.00,2544.00,3980,20240725,-39.07,2240,20241115,8.26,3980,-39.07,20240725,2240,8.26,20241115,3980,-39.07,20240725,2240,8.26,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241121,110526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,10,2,0.41,126573680,52302,132.90,2410,2445,2390,3130,1690,2410,2420.05,1.09,0,-13432,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,557,26.89,0.95,12,0.23,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241121,100530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,5,2,0.21,115860640,47865,121.63,2410,2445,2390,3130,1690,2410,2420.57,1.09,0,-10808,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,555,26.83,0.95,12,0.21,90.00,2544.00,3980,20240725,-39.32,2240,20241115,7.81,3980,-39.32,20240725,2240,7.81,20241115,3980,-39.32,20240725,2240,7.81,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241121,090530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2430,20,2,0.83,47215625,19433,49.38,2410,2445,2390,3130,1690,2410,2429.66,1.09,0,-8788,2483,2446,2403,2366,2323,2465,2385,115,720,500,1730,5,1,23000000,559,27.00,0.96,12,0.08,90.00,2544.00,3980,20240725,-38.94,2240,20241115,8.48,3980,-38.94,20240725,2240,8.48,20241115,3980,-38.94,20240725,2240,8.48,20241115,2.90,N,052220,500,115 억,,251554,N,N,0,N,00,N
|
|
20241120,160524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2410,30,2,1.26,90979760,38134,42.54,2380,2440,2360,3090,1670,2380,2385.79,1.14,0,-10308,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,554,26.78,0.95,12,0.17,90.00,2544.00,3980,20240725,-39.45,2240,20241115,7.59,3980,-39.45,20240725,2240,7.59,20241115,3980,-39.45,20240725,2240,7.59,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241120,150533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,0,3,0.00,71163125,29903,33.36,2380,2440,2360,3090,1670,2380,2379.80,1.14,0,-5485,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,547,26.44,0.94,12,0.13,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241120,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2385,5,2,0.21,56342420,23666,26.40,2380,2440,2360,3090,1670,2380,2380.73,1.14,0,-5330,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,549,26.50,0.94,12,0.10,90.00,2544.00,3980,20240725,-40.08,2240,20241115,6.47,3980,-40.08,20240725,2240,6.47,20241115,3980,-40.08,20240725,2240,6.47,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241120,130533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,0,3,0.00,53004345,22265,24.84,2380,2440,2360,3090,1670,2380,2380.61,1.14,0,-5320,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,547,26.44,0.94,12,0.10,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241120,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2365,-15,5,-0.63,51356445,21569,24.06,2380,2440,2360,3090,1670,2380,2381.03,1.14,0,-5268,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,544,26.28,0.93,12,0.09,90.00,2544.00,3980,20240725,-40.58,2240,20241115,5.58,3980,-40.58,20240725,2240,5.58,20241115,3980,-40.58,20240725,2240,5.58,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241120,110533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,-10,5,-0.42,40932225,17165,19.15,2380,2440,2360,3090,1670,2380,2384.63,1.14,0,-7327,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,545,26.33,0.93,12,0.07,90.00,2544.00,3980,20240725,-40.45,2240,20241115,5.80,3980,-40.45,20240725,2240,5.80,20241115,3980,-40.45,20240725,2240,5.80,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241120,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,-5,5,-0.21,31642085,13248,14.78,2380,2440,2360,3090,1670,2380,2388.44,1.14,0,-5155,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,546,26.39,0.93,12,0.06,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241120,090532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,45,2,1.89,19125405,7999,8.92,2380,2440,2370,3090,1670,2380,2390.97,1.14,0,-831,2480,2430,2380,2330,2280,2455,2355,115,710,500,1710,5,1,23000000,558,26.94,0.95,12,0.03,90.00,2544.00,3980,20240725,-39.07,2240,20241115,8.26,3980,-39.07,20240725,2240,8.26,20241115,3980,-39.07,20240725,2240,8.26,20241115,2.93,N,052220,500,115 억,,261781,N,N,0,N,00,N
|
|
20241119,160506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,213216445,89629,127.41,2330,2430,2330,3080,1660,2370,2378.87,1.26,0,-28748,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.39,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241119,150512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,208464610,87632,124.57,2330,2430,2330,3080,1660,2370,2378.86,1.26,0,-28649,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.38,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241119,140510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,179089415,75335,107.09,2330,2430,2330,3080,1660,2370,2377.24,1.26,0,-19043,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.33,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241119,130512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,176975775,74445,105.82,2330,2430,2330,3080,1660,2370,2377.27,1.26,0,-19381,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.32,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241119,120507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,50,2,2.11,116379690,49334,70.13,2330,2420,2330,3080,1660,2370,2359.02,1.26,0,4321,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,557,26.89,0.95,12,0.21,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241119,110513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2360,-10,5,-0.42,50527265,21592,30.69,2330,2365,2330,3080,1660,2370,2340.09,1.26,0,3689,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,543,26.22,0.93,12,0.09,90.00,2544.00,3980,20240725,-40.70,2240,20241115,5.36,3980,-40.70,20240725,2240,5.36,20241115,3980,-40.70,20240725,2240,5.36,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241119,100527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,-15,5,-0.63,43337780,18538,26.35,2330,2365,2330,3080,1660,2370,2337.78,1.26,0,4785,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,542,26.17,0.93,12,0.08,90.00,2544.00,3980,20240725,-40.83,2240,20241115,5.13,3980,-40.83,20240725,2240,5.13,20241115,3980,-40.83,20240725,2240,5.13,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241119,090522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,-40,5,-1.69,29876070,12813,18.21,2330,2365,2330,3080,1660,2370,2331.70,1.26,0,1742,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,536,25.89,0.92,12,0.06,90.00,2544.00,3980,20240725,-41.46,2240,20241115,4.02,3980,-41.46,20240725,2240,4.02,20241115,3980,-41.46,20240725,2240,4.02,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N
|
|
20241118,160508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,40,2,1.72,165873495,70178,68.46,2335,2400,2325,3025,1635,2330,2363.61,1.09,0,39227,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,545,26.33,0.93,12,0.31,90.00,2544.00,3980,20240725,-40.45,2240,20241115,5.80,3980,-40.45,20240725,2240,5.80,20241115,3980,-40.45,20240725,2240,5.80,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241118,150512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,40,2,1.72,161064500,68147,66.48,2335,2400,2325,3025,1635,2330,2363.49,1.09,0,39284,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,545,26.33,0.93,12,0.30,90.00,2544.00,3980,20240725,-40.45,2240,20241115,5.80,3980,-40.45,20240725,2240,5.80,20241115,3980,-40.45,20240725,2240,5.80,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241118,140513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,45,2,1.93,155723700,65879,64.26,2335,2400,2325,3025,1635,2330,2363.78,1.09,0,39091,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,546,26.39,0.93,12,0.29,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241118,130511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,50,2,2.15,148367970,62767,61.23,2335,2400,2325,3025,1635,2330,2363.79,1.09,0,39045,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,547,26.44,0.94,12,0.27,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241118,120514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,60,2,2.58,145622750,61613,60.10,2335,2400,2325,3025,1635,2330,2363.51,1.09,0,38802,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,550,26.56,0.94,12,0.27,90.00,2544.00,3980,20240725,-39.95,2240,20241115,6.70,3980,-39.95,20240725,2240,6.70,20241115,3980,-39.95,20240725,2240,6.70,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241118,110512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,45,2,1.93,142737025,60402,58.92,2335,2400,2325,3025,1635,2330,2363.12,1.09,0,38281,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,546,26.39,0.93,12,0.26,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241118,100509,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,45,2,1.93,93219780,39642,38.67,2335,2375,2325,3025,1635,2330,2351.54,1.09,0,24215,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,546,26.39,0.93,12,0.17,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241118,090507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2345,15,2,0.64,17824720,7624,7.44,2335,2345,2325,3025,1635,2330,2337.97,1.09,0,-1094,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,539,26.06,0.92,12,0.03,90.00,2544.00,3980,20240725,-41.08,2240,20241115,4.69,3980,-41.08,20240725,2240,4.69,20241115,3980,-41.08,20240725,2240,4.69,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N
|
|
20241115,160522,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2330,10,2,0.43,233933670,102512,52.46,2300,2330,2240,3015,1625,2320,2282.01,1.08,0,2530,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,536,25.89,0.92,12,0.45,90.00,2544.00,3980,20240725,-41.46,2240,20241115,4.02,3980,-41.46,20240725,2240,4.02,20241115,3980,-41.46,20240725,2240,4.02,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241115,150534,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2325,5,2,0.22,217029405,95253,48.75,2300,2330,2240,3015,1625,2320,2278.45,1.08,0,4298,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,535,25.83,0.91,12,0.41,90.00,2544.00,3980,20240725,-41.58,2240,20241115,3.79,3980,-41.58,20240725,2240,3.79,20241115,3980,-41.58,20240725,2240,3.79,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241115,140530,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2305,-15,5,-0.65,179287600,78944,40.40,2300,2320,2240,3015,1625,2320,2271.07,1.08,0,-6308,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,530,25.61,0.91,12,0.34,90.00,2544.00,3980,20240725,-42.09,2240,20241115,2.90,3980,-42.09,20240725,2240,2.90,20241115,3980,-42.09,20240725,2240,2.90,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241115,130531,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2290,-30,5,-1.29,170551890,75152,38.46,2300,2320,2240,3015,1625,2320,2269.43,1.08,0,-9098,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,527,25.44,0.90,12,0.33,90.00,2544.00,3980,20240725,-42.46,2240,20241115,2.23,3980,-42.46,20240725,2240,2.23,20241115,3980,-42.46,20240725,2240,2.23,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241115,120535,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2255,-65,5,-2.80,138045145,60908,31.17,2300,2320,2240,3015,1625,2320,2266.45,1.08,0,-21226,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,519,25.06,0.89,12,0.26,90.00,2544.00,3980,20240725,-43.34,2240,20241115,0.67,3980,-43.34,20240725,2240,0.67,20241115,3980,-43.34,20240725,2240,0.67,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241115,110521,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2255,-65,5,-2.80,114808490,50558,25.87,2300,2320,2240,3015,1625,2320,2270.83,1.08,0,-22387,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,519,25.06,0.89,12,0.22,90.00,2544.00,3980,20240725,-43.34,2240,20241115,0.67,3980,-43.34,20240725,2240,0.67,20241115,3980,-43.34,20240725,2240,0.67,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241115,100522,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2265,-55,5,-2.37,86695305,38040,19.47,2300,2320,2250,3015,1625,2320,2279.06,1.08,0,-19046,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,521,25.17,0.89,12,0.17,90.00,2544.00,3980,20240725,-43.09,2250,20241115,0.67,3980,-43.09,20240725,2250,0.67,20241115,3980,-43.09,20240725,2250,0.67,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241115,090531,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2285,-35,5,-1.51,33338145,14498,7.42,2300,2320,2275,3015,1625,2320,2299.50,1.08,0,-5613,2376,2347,2316,2287,2256,2332,2272,115,695,500,1670,5,1,23000000,526,25.39,0.90,12,0.06,90.00,2544.00,3980,20240725,-42.59,2275,20241115,0.44,3980,-42.59,20240725,2275,0.44,20241115,3980,-42.59,20240725,2275,0.44,20241115,3.43,N,052220,500,115 억,,248367,N,N,0,N,00,N
|
|
20241114,160517,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2320,-10,5,-0.43,431323170,186109,69.96,2330,2345,2285,3025,1635,2330,2317.58,1.16,0,-14881,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,534,25.78,0.91,12,0.81,90.00,2544.00,3980,20240725,-41.71,2285,20241114,1.53,3980,-41.71,20240725,2285,1.53,20241114,3980,-41.71,20240725,2285,1.53,20241114,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241114,150519,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2305,-25,5,-1.07,395876475,170685,64.16,2330,2345,2285,3025,1635,2330,2319.34,1.16,0,-13968,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,530,25.61,0.91,12,0.74,90.00,2544.00,3980,20240725,-42.09,2285,20241114,0.88,3980,-42.09,20240725,2285,0.88,20241114,3980,-42.09,20240725,2285,0.88,20241114,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241114,140516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-10,5,-0.43,316157490,135932,51.10,2330,2345,2305,3025,1635,2330,2325.85,1.16,0,-10431,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,534,25.78,0.91,12,0.59,90.00,2544.00,3980,20240725,-41.71,2290,20241113,1.31,3980,-41.71,20240725,2290,1.31,20241113,3980,-41.71,20240725,2290,1.31,20241113,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241114,130516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-10,5,-0.43,308259755,132511,49.81,2330,2345,2305,3025,1635,2330,2326.30,1.16,0,-10659,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,534,25.78,0.91,12,0.58,90.00,2544.00,3980,20240725,-41.71,2290,20241113,1.31,3980,-41.71,20240725,2290,1.31,20241113,3980,-41.71,20240725,2290,1.31,20241113,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241114,120516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2325,-5,5,-0.21,195538485,83949,31.56,2330,2345,2310,3025,1635,2330,2329.25,1.16,0,-8832,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,535,25.83,0.91,12,0.36,90.00,2544.00,3980,20240725,-41.58,2290,20241113,1.53,3980,-41.58,20240725,2290,1.53,20241113,3980,-41.58,20240725,2290,1.53,20241113,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241114,110518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-10,5,-0.43,87868105,37710,14.17,2330,2345,2310,3025,1635,2330,2330.10,1.16,0,375,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,534,25.78,0.91,12,0.16,90.00,2544.00,3980,20240725,-41.71,2290,20241113,1.31,3980,-41.71,20240725,2290,1.31,20241113,3980,-41.71,20240725,2290,1.31,20241113,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241114,100537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2315,-15,5,-0.64,18031230,7725,2.90,2330,2340,2310,3025,1635,2330,2334.14,1.16,0,-114,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,532,25.72,0.91,12,0.03,90.00,2544.00,3980,20240725,-41.83,2290,20241113,1.09,3980,-41.83,20240725,2290,1.09,20241113,3980,-41.83,20240725,2290,1.09,20241113,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241114,090512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,0,3,0.00,0,0,0.00,0,0,0,3025,1635,2330,0.00,1.16,0,0,2423,2376,2333,2286,2243,2355,2265,115,695,500,1670,5,1,23000000,536,25.89,0.92,12,0.00,90.00,2544.00,3980,20240725,-41.46,2290,20241113,1.75,3980,-41.46,20240725,2290,1.75,20241113,3980,-41.46,20240725,2290,1.75,20241113,3.61,N,052220,500,115 억,,266421,N,N,0,N,00,N
|
|
20241113,160252,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2330,-65,5,-2.71,329894975,141893,83.14,2375,2380,2290,3110,1680,2395,2324.94,1.25,0,-20971,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,536,25.89,0.92,12,0.62,90.00,2544.00,3980,20240725,-41.46,2290,20241113,1.75,3980,-41.46,20240725,2290,1.75,20241113,3980,-41.46,20240725,2290,1.75,20241113,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241113,150312,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2315,-80,5,-3.34,244286705,104981,61.51,2375,2380,2300,3110,1680,2395,2326.96,1.25,0,-12242,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,532,25.72,0.91,12,0.46,90.00,2544.00,3980,20240725,-41.83,2300,20241113,0.65,3980,-41.83,20240725,2300,0.65,20241113,3980,-41.83,20240725,2300,0.65,20241113,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241113,140307,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2320,-75,5,-3.13,181221525,77644,45.49,2375,2380,2310,3110,1680,2395,2334.01,1.25,0,-12037,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,534,25.78,0.91,12,0.34,90.00,2544.00,3980,20240725,-41.71,2310,20241113,0.43,3980,-41.71,20240725,2310,0.43,20241113,3980,-41.71,20240725,2310,0.43,20241113,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241113,130306,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2330,-65,5,-2.71,156379920,66944,39.22,2375,2380,2310,3110,1680,2395,2335.98,1.25,0,-18590,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,536,25.89,0.92,12,0.29,90.00,2544.00,3980,20240725,-41.46,2310,20241113,0.87,3980,-41.46,20240725,2310,0.87,20241113,3980,-41.46,20240725,2310,0.87,20241113,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241113,120305,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2335,-60,5,-2.51,146183435,62555,36.65,2375,2380,2310,3110,1680,2395,2336.88,1.25,0,-15810,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,537,25.94,0.92,12,0.27,90.00,2544.00,3980,20240725,-41.33,2310,20241113,1.08,3980,-41.33,20240725,2310,1.08,20241113,3980,-41.33,20240725,2310,1.08,20241113,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241113,110303,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2335,-60,5,-2.51,138621140,59305,34.75,2375,2380,2310,3110,1680,2395,2337.43,1.25,0,-15266,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,537,25.94,0.92,12,0.26,90.00,2544.00,3980,20240725,-41.33,2310,20241113,1.08,3980,-41.33,20240725,2310,1.08,20241113,3980,-41.33,20240725,2310,1.08,20241113,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241113,100304,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2355,-40,5,-1.67,66802355,28389,16.63,2375,2380,2330,3110,1680,2395,2353.11,1.25,0,-9928,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,542,26.17,0.93,12,0.12,90.00,2544.00,3980,20240725,-40.83,2330,20241113,1.07,3980,-40.83,20240725,2330,1.07,20241113,3980,-40.83,20240725,2330,1.07,20241113,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241113,090258,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,-25,5,-1.04,13923740,5867,3.44,2375,2380,2345,3110,1680,2395,2373.23,1.25,0,-487,2545,2470,2400,2325,2255,2435,2290,115,715,500,1720,5,1,23000000,545,26.33,0.93,12,0.03,90.00,2544.00,3980,20240725,-40.45,2330,20241112,1.72,3980,-40.45,20240725,2330,1.72,20241112,3980,-40.45,20240725,2330,1.72,20241112,3.57,N,052220,500,115 억,,286793,N,N,0,N,00,N
|
|
20241112,160500,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2395,-30,5,-1.24,399166400,168542,31.21,2425,2475,2330,3150,1700,2425,2368.35,1.58,0,-77007,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,551,26.61,0.94,12,0.73,90.00,2544.00,3980,20240725,-39.82,2330,20241112,2.79,3980,-39.82,20240725,2330,2.79,20241112,3980,-39.82,20240725,2330,2.79,20241112,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241112,150503,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2350,-75,5,-3.09,354762280,149898,27.75,2425,2475,2330,3150,1700,2425,2366.69,1.58,0,-69768,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,541,26.11,0.92,12,0.65,90.00,2544.00,3980,20240725,-40.95,2330,20241112,0.86,3980,-40.95,20240725,2330,0.86,20241112,3980,-40.95,20240725,2330,0.86,20241112,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241112,140510,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2350,-75,5,-3.09,305027895,128693,23.83,2425,2475,2345,3150,1700,2425,2370.20,1.58,0,-59387,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,541,26.11,0.92,12,0.56,90.00,2544.00,3980,20240725,-40.95,2345,20241112,0.21,3980,-40.95,20240725,2345,0.21,20241112,3980,-40.95,20240725,2345,0.21,20241112,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241112,130505,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2355,-70,5,-2.89,261125390,110015,20.37,2425,2475,2345,3150,1700,2425,2373.54,1.58,0,-57867,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,542,26.17,0.93,12,0.48,90.00,2544.00,3980,20240725,-40.83,2345,20241112,0.43,3980,-40.83,20240725,2345,0.43,20241112,3980,-40.83,20240725,2345,0.43,20241112,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241112,120505,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2355,-70,5,-2.89,253623060,106823,19.78,2425,2475,2345,3150,1700,2425,2374.24,1.58,0,-54952,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,542,26.17,0.93,12,0.46,90.00,2544.00,3980,20240725,-40.83,2345,20241112,0.43,3980,-40.83,20240725,2345,0.43,20241112,3980,-40.83,20240725,2345,0.43,20241112,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241112,110503,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2365,-60,5,-2.47,179714455,75389,13.96,2425,2475,2350,3150,1700,2425,2383.83,1.58,0,-28674,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,544,26.28,0.93,12,0.33,90.00,2544.00,3980,20240725,-40.58,2350,20241112,0.64,3980,-40.58,20240725,2350,0.64,20241112,3980,-40.58,20240725,2350,0.64,20241112,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241112,100503,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2355,-70,5,-2.89,162672940,68182,12.62,2425,2475,2350,3150,1700,2425,2385.86,1.58,0,-27924,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,542,26.17,0.93,12,0.30,90.00,2544.00,3980,20240725,-40.83,2350,20241112,0.21,3980,-40.83,20240725,2350,0.21,20241112,3980,-40.83,20240725,2350,0.21,20241112,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241112,090502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2435,10,2,0.41,18102370,7439,1.38,2425,2475,2410,3150,1700,2425,2433.44,1.58,0,-2793,2611,2517,2451,2357,2291,2485,2325,115,725,500,1740,5,1,23000000,560,27.06,0.96,12,0.03,90.00,2544.00,3980,20240725,-38.82,2380,20241022,2.31,3980,-38.82,20240725,2380,2.31,20241022,3980,-38.82,20240725,2380,2.31,20241022,3.65,N,052220,500,115 억,,362548,N,N,0,N,00,N
|
|
20241111,160459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,-90,5,-3.58,1081638200,446810,124.00,2515,2545,2385,3265,1765,2515,2420.77,1.55,0,6377,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,558,26.94,0.95,12,1.94,90.00,2544.00,3980,20240725,-39.07,2380,20241022,1.89,3980,-39.07,20240725,2380,1.89,20241022,3980,-39.07,20240725,2380,1.89,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241111,150516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2400,-115,5,-4.57,900511755,371494,103.10,2515,2545,2385,3265,1765,2515,2424.00,1.55,0,9332,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,552,26.67,0.94,12,1.62,90.00,2544.00,3980,20240725,-39.70,2380,20241022,0.84,3980,-39.70,20240725,2380,0.84,20241022,3980,-39.70,20240725,2380,0.84,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241111,140506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,-100,5,-3.98,799843465,329615,91.48,2515,2545,2385,3265,1765,2515,2426.56,1.55,0,-3960,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,555,26.83,0.95,12,1.43,90.00,2544.00,3980,20240725,-39.32,2380,20241022,1.47,3980,-39.32,20240725,2380,1.47,20241022,3980,-39.32,20240725,2380,1.47,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241111,130504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2455,-60,5,-2.39,460264075,188596,52.34,2515,2545,2385,3265,1765,2515,2440.42,1.55,0,-35102,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,565,27.28,0.97,12,0.82,90.00,2544.00,3980,20240725,-38.32,2380,20241022,3.15,3980,-38.32,20240725,2380,3.15,20241022,3980,-38.32,20240725,2380,3.15,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241111,120502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2440,-75,5,-2.98,339138920,138582,38.46,2515,2545,2400,3265,1765,2515,2447.14,1.55,0,-29969,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,561,27.11,0.96,12,0.60,90.00,2544.00,3980,20240725,-38.69,2380,20241022,2.52,3980,-38.69,20240725,2380,2.52,20241022,3980,-38.69,20240725,2380,2.52,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241111,110502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2485,-30,5,-1.19,96710845,38613,10.72,2515,2545,2460,3265,1765,2515,2504.58,1.55,0,-24120,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,572,27.61,0.98,12,0.17,90.00,2544.00,3980,20240725,-37.56,2380,20241022,4.41,3980,-37.56,20240725,2380,4.41,20241022,3980,-37.56,20240725,2380,4.41,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241111,100500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2485,-30,5,-1.19,93821380,37447,10.39,2515,2545,2460,3265,1765,2515,2505.41,1.55,0,-23492,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,572,27.61,0.98,12,0.16,90.00,2544.00,3980,20240725,-37.56,2380,20241022,4.41,3980,-37.56,20240725,2380,4.41,20241022,3980,-37.56,20240725,2380,4.41,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241111,090458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,5,2,0.20,51412345,20339,5.64,2515,2545,2490,3265,1765,2515,2527.85,1.55,0,-12409,2618,2566,2488,2436,2358,2592,2462,115,750,500,1810,5,1,23000000,580,28.00,0.99,12,0.09,90.00,2544.00,3980,20240725,-36.68,2380,20241022,5.88,3980,-36.68,20240725,2380,5.88,20241022,3980,-36.68,20240725,2380,5.88,20241022,3.67,N,052220,500,115 억,,356127,N,N,0,N,00,N
|
|
20241108,160456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,15,2,0.60,889272545,360091,365.38,2495,2540,2410,3250,1750,2500,2469.58,1.55,0,541,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,578,27.94,0.99,12,1.57,90.00,2544.00,3980,20240725,-36.81,2380,20241022,5.67,3980,-36.81,20240725,2380,5.67,20241022,3980,-36.81,20240725,2380,5.67,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241108,150502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2495,-5,5,-0.20,851107640,344831,349.90,2495,2540,2410,3250,1750,2500,2468.19,1.55,0,2650,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,574,27.72,0.98,12,1.50,90.00,2544.00,3980,20240725,-37.31,2380,20241022,4.83,3980,-37.31,20240725,2380,4.83,20241022,3980,-37.31,20240725,2380,4.83,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241108,140501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,-10,5,-0.40,91937755,36776,37.32,2495,2540,2460,3250,1750,2500,2499.94,1.55,0,7175,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,573,27.67,0.98,12,0.16,90.00,2544.00,3980,20240725,-37.44,2380,20241022,4.62,3980,-37.44,20240725,2380,4.62,20241022,3980,-37.44,20240725,2380,4.62,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241108,130501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2480,-20,5,-0.80,88562415,35416,35.94,2495,2540,2460,3250,1750,2500,2500.63,1.55,0,7522,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,570,27.56,0.97,12,0.15,90.00,2544.00,3980,20240725,-37.69,2380,20241022,4.20,3980,-37.69,20240725,2380,4.20,20241022,3980,-37.69,20240725,2380,4.20,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241108,120500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2485,-15,5,-0.60,77501020,30968,31.42,2495,2540,2460,3250,1750,2500,2502.62,1.55,0,6503,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,572,27.61,0.98,12,0.13,90.00,2544.00,3980,20240725,-37.56,2380,20241022,4.41,3980,-37.56,20240725,2380,4.41,20241022,3980,-37.56,20240725,2380,4.41,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241108,110501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,15,2,0.60,43512425,17246,17.50,2495,2540,2495,3250,1750,2500,2523.04,1.55,0,4527,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,578,27.94,0.99,12,0.07,90.00,2544.00,3980,20240725,-36.81,2380,20241022,5.67,3980,-36.81,20240725,2380,5.67,20241022,3980,-36.81,20240725,2380,5.67,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241108,100506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,40,2,1.60,23007140,9095,9.23,2495,2540,2495,3250,1750,2500,2529.65,1.55,0,2712,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,584,28.22,1.00,12,0.04,90.00,2544.00,3980,20240725,-36.18,2380,20241022,6.72,3980,-36.18,20240725,2380,6.72,20241022,3980,-36.18,20240725,2380,6.72,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241108,090455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,25,2,1.00,4352115,1737,1.76,2495,2525,2495,3250,1750,2500,2505.54,1.55,0,552,2540,2520,2495,2475,2450,2530,2485,115,750,500,1800,5,1,23000000,581,28.06,0.99,12,0.01,90.00,2544.00,3980,20240725,-36.56,2380,20241022,6.09,3980,-36.56,20240725,2380,6.09,20241022,3980,-36.56,20240725,2380,6.09,20241022,3.75,N,052220,500,115 억,,355437,N,N,0,N,00,N
|
|
20241107,160456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2500,0,3,0.00,244234615,97981,32.30,2480,2515,2470,3250,1750,2500,2492.61,1.53,0,2002,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,575,27.78,0.98,12,0.43,90.00,2544.00,3980,20240725,-37.19,2380,20241022,5.04,3980,-37.19,20240725,2380,5.04,20241022,3980,-37.19,20240725,2380,5.04,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241107,150457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2500,0,3,0.00,204471670,82032,27.05,2480,2515,2470,3250,1750,2500,2492.58,1.53,0,1989,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,575,27.78,0.98,12,0.36,90.00,2544.00,3980,20240725,-37.19,2380,20241022,5.04,3980,-37.19,20240725,2380,5.04,20241022,3980,-37.19,20240725,2380,5.04,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241107,140501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2510,10,2,0.40,158012825,63430,20.91,2480,2515,2470,3250,1750,2500,2491.14,1.53,0,-1588,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,577,27.89,0.99,12,0.28,90.00,2544.00,3980,20240725,-36.93,2380,20241022,5.46,3980,-36.93,20240725,2380,5.46,20241022,3980,-36.93,20240725,2380,5.46,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241107,130502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2510,10,2,0.40,141856110,56975,18.78,2480,2515,2470,3250,1750,2500,2489.80,1.53,0,-4209,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,577,27.89,0.99,12,0.25,90.00,2544.00,3980,20240725,-36.93,2380,20241022,5.46,3980,-36.93,20240725,2380,5.46,20241022,3980,-36.93,20240725,2380,5.46,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241107,120458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2490,-10,5,-0.40,114044375,45833,15.11,2480,2515,2470,3250,1750,2500,2488.26,1.53,0,-4978,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,573,27.67,0.98,12,0.20,90.00,2544.00,3980,20240725,-37.44,2380,20241022,4.62,3980,-37.44,20240725,2380,4.62,20241022,3980,-37.44,20240725,2380,4.62,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241107,110458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2495,-5,5,-0.20,99545310,39979,13.18,2480,2515,2475,3250,1750,2500,2489.94,1.53,0,-5304,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,574,27.72,0.98,12,0.17,90.00,2544.00,3980,20240725,-37.31,2380,20241022,4.83,3980,-37.31,20240725,2380,4.83,20241022,3980,-37.31,20240725,2380,4.83,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241107,100458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2485,-15,5,-0.60,80223240,32207,10.62,2480,2515,2475,3250,1750,2500,2490.86,1.53,0,-3669,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,572,27.61,0.98,12,0.14,90.00,2544.00,3980,20240725,-37.56,2380,20241022,4.41,3980,-37.56,20240725,2380,4.41,20241022,3980,-37.56,20240725,2380,4.41,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241107,090458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2500,0,3,0.00,35250420,14096,4.65,2480,2515,2480,3250,1750,2500,2500.74,1.53,0,-786,2683,2591,2538,2446,2393,2565,2420,115,750,500,1800,5,1,23000000,575,27.78,0.98,12,0.06,90.00,2544.00,3980,20240725,-37.19,2380,20241022,5.04,3980,-37.19,20240725,2380,5.04,20241022,3980,-37.19,20240725,2380,5.04,20241022,3.78,N,052220,500,115 억,,352861,N,N,0,N,00,N
|
|
20241106,160500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2500,-100,5,-3.85,729896400,287185,390.57,2600,2630,2485,3380,1820,2600,2541.56,1.29,0,56345,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,575,27.78,0.98,12,1.25,90.00,2544.00,3980,20240725,-37.19,2380,20241022,5.04,3980,-37.19,20240725,2380,5.04,20241022,3980,-37.19,20240725,2380,5.04,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241106,150514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,-70,5,-2.69,677775215,266501,362.44,2600,2630,2485,3380,1820,2600,2543.24,1.29,0,58334,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,582,28.11,0.99,12,1.16,90.00,2544.00,3980,20240725,-36.43,2380,20241022,6.30,3980,-36.43,20240725,2380,6.30,20241022,3980,-36.43,20240725,2380,6.30,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241106,140510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,-50,5,-1.92,300391985,115941,157.68,2600,2630,2545,3380,1820,2600,2590.90,1.29,0,14480,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,587,28.33,1.00,12,0.50,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241106,130515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2590,-10,5,-0.38,258926055,99749,135.66,2600,2630,2570,3380,1820,2600,2595.78,1.29,0,12659,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,596,28.78,1.02,12,0.43,90.00,2544.00,3980,20240725,-34.92,2380,20241022,8.82,3980,-34.92,20240725,2380,8.82,20241022,3980,-34.92,20240725,2380,8.82,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241106,120459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2595,-5,5,-0.19,183995870,70714,96.17,2600,2630,2580,3380,1820,2600,2601.97,1.29,0,18528,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,597,28.83,1.02,12,0.31,90.00,2544.00,3980,20240725,-34.80,2380,20241022,9.03,3980,-34.80,20240725,2380,9.03,20241022,3980,-34.80,20240725,2380,9.03,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241106,110503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,0,3,0.00,143064650,54889,74.65,2600,2630,2590,3380,1820,2600,2606.44,1.29,0,8185,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,598,28.89,1.02,12,0.24,90.00,2544.00,3980,20240725,-34.67,2380,20241022,9.24,3980,-34.67,20240725,2380,9.24,20241022,3980,-34.67,20240725,2380,9.24,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241106,100504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2625,25,2,0.96,91230455,34947,47.53,2600,2630,2590,3380,1820,2600,2610.54,1.29,0,8025,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,604,29.17,1.03,12,0.15,90.00,2544.00,3980,20240725,-34.05,2380,20241022,10.29,3980,-34.05,20240725,2380,10.29,20241022,3980,-34.05,20240725,2380,10.29,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241106,090502,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2605,5,2,0.19,16068835,6158,8.37,2600,2615,2595,3380,1820,2600,2609.42,1.29,0,-58,2630,2615,2590,2575,2550,2622,2582,115,780,500,1870,5,1,23000000,599,28.94,1.02,12,0.03,90.00,2544.00,3980,20240725,-34.55,2380,20241022,9.45,3980,-34.55,20240725,2380,9.45,20241022,3980,-34.55,20240725,2380,9.45,20241022,3.80,N,052220,500,115 억,,297236,N,N,0,N,00,N
|
|
20241105,160448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,25,2,0.97,188485235,72894,106.48,2580,2605,2565,3345,1805,2575,2585.57,1.21,0,19662,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,598,28.89,1.02,12,0.32,90.00,2544.00,3980,20240725,-34.67,2380,20241022,9.24,3980,-34.67,20240725,2380,9.24,20241022,3980,-34.67,20240725,2380,9.24,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241105,150458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,5,2,0.19,170372285,65905,96.27,2580,2605,2565,3345,1805,2575,2585.13,1.21,0,20606,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,593,28.67,1.01,12,0.29,90.00,2544.00,3980,20240725,-35.18,2380,20241022,8.40,3980,-35.18,20240725,2380,8.40,20241022,3980,-35.18,20240725,2380,8.40,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241105,140454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,25,2,0.97,137651980,53245,77.78,2580,2605,2565,3345,1805,2575,2585.28,1.21,0,18592,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,598,28.89,1.02,12,0.23,90.00,2544.00,3980,20240725,-34.67,2380,20241022,9.24,3980,-34.67,20240725,2380,9.24,20241022,3980,-34.67,20240725,2380,9.24,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241105,130457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2600,25,2,0.97,117148000,45356,66.26,2580,2600,2565,3345,1805,2575,2582.87,1.21,0,16539,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,598,28.89,1.02,12,0.20,90.00,2544.00,3980,20240725,-34.67,2380,20241022,9.24,3980,-34.67,20240725,2380,9.24,20241022,3980,-34.67,20240725,2380,9.24,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241105,120454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2590,15,2,0.58,68938095,26744,39.07,2580,2590,2565,3345,1805,2575,2577.71,1.21,0,4742,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,596,28.78,1.02,12,0.12,90.00,2544.00,3980,20240725,-34.92,2380,20241022,8.82,3980,-34.92,20240725,2380,8.82,20241022,3980,-34.92,20240725,2380,8.82,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241105,110445,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2585,10,2,0.39,59814055,23214,33.91,2580,2585,2565,3345,1805,2575,2576.64,1.21,0,4742,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,595,28.72,1.02,12,0.10,90.00,2544.00,3980,20240725,-35.05,2380,20241022,8.61,3980,-35.05,20240725,2380,8.61,20241022,3980,-35.05,20240725,2380,8.61,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241105,100452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2580,5,2,0.19,48502720,18830,27.51,2580,2585,2565,3345,1805,2575,2575.83,1.21,0,4304,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,593,28.67,1.01,12,0.08,90.00,2544.00,3980,20240725,-35.18,2380,20241022,8.40,3980,-35.18,20240725,2380,8.40,20241022,3980,-35.18,20240725,2380,8.40,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241105,090451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,-5,5,-0.19,30370610,11795,17.23,2580,2580,2565,3345,1805,2575,2574.87,1.21,0,-936,2621,2597,2556,2532,2491,2610,2545,115,770,500,1850,5,1,23000000,591,28.56,1.01,12,0.05,90.00,2544.00,3980,20240725,-35.43,2380,20241022,7.98,3980,-35.43,20240725,2380,7.98,20241022,3980,-35.43,20240725,2380,7.98,20241022,3.79,N,052220,500,115 억,,278841,N,N,0,N,00,N
|
|
20241104,160449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2575,30,2,1.18,174338875,68389,45.37,2540,2580,2515,3305,1785,2545,2549.17,1.21,0,16837,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,592,28.61,1.01,12,0.30,90.00,2544.00,3980,20240725,-35.30,2380,20241022,8.19,3980,-35.30,20240725,2380,8.19,20241022,3980,-35.30,20240725,2380,8.19,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241104,150458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,25,2,0.98,156513200,61464,40.78,2540,2580,2515,3305,1785,2545,2546.42,1.21,0,15899,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,591,28.56,1.01,12,0.27,90.00,2544.00,3980,20240725,-35.43,2380,20241022,7.98,3980,-35.43,20240725,2380,7.98,20241022,3980,-35.43,20240725,2380,7.98,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241104,140449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,5,2,0.20,112025125,44072,29.24,2540,2580,2515,3305,1785,2545,2541.87,1.21,0,6495,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,587,28.33,1.00,12,0.19,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241104,130428,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,5,2,0.20,98640970,38821,25.75,2540,2580,2515,3305,1785,2545,2540.92,1.21,0,1757,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,587,28.33,1.00,12,0.17,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241104,120442,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,5,2,0.20,86014920,33869,22.47,2540,2580,2515,3305,1785,2545,2539.64,1.21,0,-2550,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,587,28.33,1.00,12,0.15,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241104,110440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,0,3,0.00,71401155,28123,18.66,2540,2580,2515,3305,1785,2545,2538.89,1.21,0,-6436,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,585,28.28,1.00,12,0.12,90.00,2544.00,3980,20240725,-36.06,2380,20241022,6.93,3980,-36.06,20240725,2380,6.93,20241022,3980,-36.06,20240725,2380,6.93,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241104,100436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,-10,5,-0.39,66651545,26252,17.42,2540,2580,2515,3305,1785,2545,2538.91,1.21,0,-6400,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,583,28.17,1.00,12,0.11,90.00,2544.00,3980,20240725,-36.31,2380,20241022,6.51,3980,-36.31,20240725,2380,6.51,20241022,3980,-36.31,20240725,2380,6.51,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241104,090441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,0,3,0.00,30131835,11809,7.83,2540,2580,2535,3305,1785,2545,2551.60,1.21,0,-1604,2608,2576,2538,2506,2468,2557,2487,115,760,500,1830,5,1,23000000,585,28.28,1.00,12,0.05,90.00,2544.00,3980,20240725,-36.06,2380,20241022,6.93,3980,-36.06,20240725,2380,6.93,20241022,3980,-36.06,20240725,2380,6.93,20241022,3.82,N,052220,500,115 억,,278204,N,N,0,N,00,N
|
|
20241101,160426,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2545,-25,5,-0.97,381824645,150651,202.57,2565,2570,2500,3340,1800,2570,2534.50,1.23,0,381,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,585,28.28,1.00,12,0.66,90.00,2544.00,3980,20240725,-36.06,2380,20241022,6.93,3980,-36.06,20240725,2380,6.93,20241022,3980,-36.06,20240725,2380,6.93,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|
|
20241101,150438,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,-35,5,-1.36,231341285,90886,122.21,2565,2570,2525,3340,1800,2570,2545.40,1.23,0,7705,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,583,28.17,1.00,12,0.40,90.00,2544.00,3980,20240725,-36.31,2380,20241022,6.51,3980,-36.31,20240725,2380,6.51,20241022,3980,-36.31,20240725,2380,6.51,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|
|
20241101,140429,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,-15,5,-0.58,94563225,37093,49.88,2565,2565,2525,3340,1800,2570,2549.35,1.23,0,-6124,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,588,28.39,1.00,12,0.16,90.00,2544.00,3980,20240725,-35.80,2380,20241022,7.35,3980,-35.80,20240725,2380,7.35,20241022,3980,-35.80,20240725,2380,7.35,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|
|
20241101,130513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,-20,5,-0.78,78249955,30687,41.26,2565,2565,2525,3340,1800,2570,2549.94,1.23,0,-5684,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,587,28.33,1.00,12,0.13,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|
|
20241101,120513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,-15,5,-0.58,53016975,20782,27.94,2565,2565,2525,3340,1800,2570,2551.10,1.23,0,-4385,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,588,28.39,1.00,12,0.09,90.00,2544.00,3980,20240725,-35.80,2380,20241022,7.35,3980,-35.80,20240725,2380,7.35,20241022,3980,-35.80,20240725,2380,7.35,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|
|
20241101,110511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2555,-15,5,-0.58,44541480,17464,23.48,2565,2565,2525,3340,1800,2570,2550.47,1.23,0,-5866,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,588,28.39,1.00,12,0.08,90.00,2544.00,3980,20240725,-35.80,2380,20241022,7.35,3980,-35.80,20240725,2380,7.35,20241022,3980,-35.80,20240725,2380,7.35,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|
|
20241101,100513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,-20,5,-0.78,33414935,13093,17.61,2565,2565,2525,3340,1800,2570,2552.12,1.23,0,-4680,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,587,28.33,1.00,12,0.06,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|
|
20241101,090511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,-20,5,-0.78,26659755,10434,14.03,2565,2565,2535,3340,1800,2570,2555.08,1.23,0,-2777,2613,2591,2548,2526,2483,2602,2537,115,770,500,1850,5,1,23000000,587,28.33,1.00,12,0.05,90.00,2544.00,3980,20240725,-35.93,2380,20241022,7.14,3980,-35.93,20240725,2380,7.14,20241022,3980,-35.93,20240725,2380,7.14,20241022,3.79,N,052220,500,115 억,,283223,N,N,0,N,00,N
|