170 lines
71 KiB
CSV
170 lines
71 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
|
|
20241231,160547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241231,150548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241231,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241231,130548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241231,120547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241231,110546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241231,100540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241231,090549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2169154540,652878,85.50,3240,3375,3215,4235,2285,3260,3322.67,2.29,127930,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.84,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20241230,160545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,2142741140,644935,84.46,3240,3375,3215,4235,2285,3260,3322.67,1.74,0,127247,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.80,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241230,150548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3335,75,2,2.30,2044827780,615577,80.61,3240,3375,3215,4235,2285,3260,3322.08,1.74,0,118321,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,767,37.06,1.31,12,2.68,90.00,2544.00,5340,20241210,-37.55,2240,20241115,48.88,5340,-37.55,20241210,2240,48.88,20241115,5340,-37.55,20241210,2240,48.88,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241230,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,80,2,2.45,1858072605,559589,73.28,3240,3375,3215,4235,2285,3260,3320.72,1.74,0,94754,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,768,37.11,1.31,12,2.43,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,5340,-37.45,20241210,2240,49.11,20241115,5340,-37.45,20241210,2240,49.11,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241230,130546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3360,100,2,3.07,1681446805,506794,66.37,3240,3375,3215,4235,2285,3260,3318.13,1.74,0,83686,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,773,37.33,1.32,12,2.20,90.00,2544.00,5340,20241210,-37.08,2240,20241115,50.00,5340,-37.08,20241210,2240,50.00,20241115,5340,-37.08,20241210,2240,50.00,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241230,120544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3330,70,2,2.15,1557186105,469604,61.50,3240,3375,3215,4235,2285,3260,3316.29,1.74,0,72818,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,766,37.00,1.31,12,2.04,90.00,2544.00,5340,20241210,-37.64,2240,20241115,48.66,5340,-37.64,20241210,2240,48.66,20241115,5340,-37.64,20241210,2240,48.66,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241230,110546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3355,95,2,2.91,1176741745,355913,46.61,3240,3370,3215,4235,2285,3260,3306.62,1.74,0,70748,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,772,37.28,1.32,12,1.55,90.00,2544.00,5340,20241210,-37.17,2240,20241115,49.78,5340,-37.17,20241210,2240,49.78,20241115,5340,-37.17,20241210,2240,49.78,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241230,100546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3325,65,2,1.99,711130100,216051,28.29,3240,3340,3215,4235,2285,3260,3291.90,1.74,0,59653,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,765,36.94,1.31,12,0.94,90.00,2544.00,5340,20241210,-37.73,2240,20241115,48.44,5340,-37.73,20241210,2240,48.44,20241115,5340,-37.73,20241210,2240,48.44,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241230,090548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3285,25,2,0.77,151752350,46862,6.14,3240,3295,3215,4235,2285,3260,3236.92,1.74,0,-6258,3440,3350,3280,3190,3120,3315,3155,115,975,500,2340,5,1,23000000,756,36.50,1.29,12,0.20,90.00,2544.00,5340,20241210,-38.48,2240,20241115,46.65,5340,-38.48,20241210,2240,46.65,20241115,5340,-38.48,20241210,2240,46.65,20241115,0.66,N,052220,500,115 억,,399364,N,N,0,N,00,N
|
|
20241227,160543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3260,-35,5,-1.06,2413763250,737633,61.39,3300,3370,3210,4280,2310,3295,3272.30,1.49,0,55663,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,750,36.22,1.28,12,3.21,90.00,2544.00,5340,20241210,-38.95,2240,20241115,45.54,5340,-38.95,20241210,2240,45.54,20241115,5340,-38.95,20241210,2240,45.54,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241227,150544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3275,-20,5,-0.61,2282872045,697479,58.05,3300,3370,3210,4280,2310,3295,3273.02,1.49,0,47969,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,753,36.39,1.29,12,3.03,90.00,2544.00,5340,20241210,-38.67,2240,20241115,46.21,5340,-38.67,20241210,2240,46.21,20241115,5340,-38.67,20241210,2240,46.21,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241227,140545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,-55,5,-1.67,1977772555,604384,50.30,3300,3370,3210,4280,2310,3295,3272.36,1.49,0,45641,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,745,36.00,1.27,12,2.63,90.00,2544.00,5340,20241210,-39.33,2240,20241115,44.64,5340,-39.33,20241210,2240,44.64,20241115,5340,-39.33,20241210,2240,44.64,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241227,130545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,-70,5,-2.12,1875253765,572736,47.67,3300,3370,3210,4280,2310,3295,3274.19,1.49,0,40122,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,742,35.83,1.27,12,2.49,90.00,2544.00,5340,20241210,-39.61,2240,20241115,43.97,5340,-39.61,20241210,2240,43.97,20241115,5340,-39.61,20241210,2240,43.97,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241227,120544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,-55,5,-1.67,1647534020,502143,41.79,3300,3370,3210,4280,2310,3295,3280.99,1.49,0,44851,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,745,36.00,1.27,12,2.18,90.00,2544.00,5340,20241210,-39.33,2240,20241115,44.64,5340,-39.33,20241210,2240,44.64,20241115,5340,-39.33,20241210,2240,44.64,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241227,110543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3265,-30,5,-0.91,1328347425,403531,33.58,3300,3370,3210,4280,2310,3295,3291.81,1.49,0,61191,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,751,36.28,1.28,12,1.75,90.00,2544.00,5340,20241210,-38.86,2240,20241115,45.76,5340,-38.86,20241210,2240,45.76,20241115,5340,-38.86,20241210,2240,45.76,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241227,100543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3355,60,2,1.82,879845975,267735,22.28,3300,3370,3210,4280,2310,3295,3286.24,1.49,0,59855,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,772,37.28,1.32,12,1.16,90.00,2544.00,5340,20241210,-37.17,2240,20241115,49.78,5340,-37.17,20241210,2240,49.78,20241115,5340,-37.17,20241210,2240,49.78,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241227,090546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,-80,5,-2.43,215928605,66105,5.50,3300,3315,3210,4280,2310,3295,3266.25,1.49,0,3911,3485,3390,3285,3190,3085,3437,3237,115,985,500,2370,5,1,23000000,739,35.72,1.26,12,0.29,90.00,2544.00,5340,20241210,-39.79,2240,20241115,43.53,5340,-39.79,20241210,2240,43.53,20241115,5340,-39.79,20241210,2240,43.53,20241115,0.68,N,052220,500,115 억,,343732,N,N,0,N,00,N
|
|
20241226,160543,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3295,75,2,2.33,3905631865,1189133,158.25,3220,3380,3180,4185,2255,3220,3284.41,1.48,0,3391,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,758,36.61,1.30,12,5.17,90.00,2544.00,5340,20241210,-38.30,2240,20241115,47.10,5340,-38.30,20241210,2240,47.10,20241115,5340,-38.30,20241210,2240,47.10,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241226,150539,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3265,45,2,1.40,3684381205,1121870,149.30,3220,3380,3180,4185,2255,3220,3284.14,1.48,0,10985,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,751,36.28,1.28,12,4.88,90.00,2544.00,5340,20241210,-38.86,2240,20241115,45.76,5340,-38.86,20241210,2240,45.76,20241115,5340,-38.86,20241210,2240,45.76,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241226,140539,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,5,2,0.16,3419340405,1040324,138.45,3220,3380,3180,4185,2255,3220,3286.80,1.48,0,-7096,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,742,35.83,1.27,12,4.52,90.00,2544.00,5340,20241210,-39.61,2240,20241115,43.97,5340,-39.61,20241210,2240,43.97,20241115,5340,-39.61,20241210,2240,43.97,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241226,130540,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,15,2,0.47,2881617215,873904,116.30,3220,3380,3200,4185,2255,3220,3297.41,1.48,0,29736,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,744,35.94,1.27,12,3.80,90.00,2544.00,5340,20241210,-39.42,2240,20241115,44.42,5340,-39.42,20241210,2240,44.42,20241115,5340,-39.42,20241210,2240,44.42,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241226,120537,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,5,2,0.16,2771995680,839960,111.78,3220,3380,3200,4185,2255,3220,3300.15,1.48,0,34148,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,742,35.83,1.27,12,3.65,90.00,2544.00,5340,20241210,-39.61,2240,20241115,43.97,5340,-39.61,20241210,2240,43.97,20241115,5340,-39.61,20241210,2240,43.97,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241226,110539,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3275,55,2,1.71,2496807305,755395,100.53,3220,3380,3200,4185,2255,3220,3305.30,1.48,0,31568,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,753,36.39,1.29,12,3.28,90.00,2544.00,5340,20241210,-38.67,2240,20241115,46.21,5340,-38.67,20241210,2240,46.21,20241115,5340,-38.67,20241210,2240,46.21,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241226,100539,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3280,60,2,1.86,2148370275,649613,86.45,3220,3380,3200,4185,2255,3220,3307.15,1.48,0,28774,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,754,36.44,1.29,12,2.82,90.00,2544.00,5340,20241210,-38.58,2240,20241115,46.43,5340,-38.58,20241210,2240,46.43,20241115,5340,-38.58,20241210,2240,46.43,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241226,090540,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3255,35,2,1.09,82843270,25641,3.41,3220,3260,3200,4185,2255,3220,3230.89,1.48,0,7155,3393,3306,3223,3136,3053,3350,3180,115,965,500,2310,5,1,23000000,749,36.17,1.28,12,0.11,90.00,2544.00,5340,20241210,-39.04,2240,20241115,45.31,5340,-39.04,20241210,2240,45.31,20241115,5340,-39.04,20241210,2240,45.31,20241115,0.69,N,052220,500,115 억,,340159,N,N,0,N,01,N
|
|
20241224,160540,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,25,2,0.78,2391326100,744921,72.83,3185,3310,3140,4150,2240,3195,3210.11,1.34,0,30574,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,741,35.78,1.27,12,3.24,90.00,2544.00,5340,20241210,-39.70,2240,20241115,43.75,5340,-39.70,20241210,2240,43.75,20241115,5340,-39.70,20241210,2240,43.75,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241224,150539,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,-5,5,-0.16,2182519505,679730,66.45,3185,3310,3140,4150,2240,3195,3210.86,1.34,0,8999,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,734,35.44,1.25,12,2.96,90.00,2544.00,5340,20241210,-40.26,2240,20241115,42.41,5340,-40.26,20241210,2240,42.41,20241115,5340,-40.26,20241210,2240,42.41,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241224,140537,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,25,2,0.78,1949308710,606797,59.32,3185,3310,3140,4150,2240,3195,3212.46,1.34,0,-803,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,741,35.78,1.27,12,2.64,90.00,2544.00,5340,20241210,-39.70,2240,20241115,43.75,5340,-39.70,20241210,2240,43.75,20241115,5340,-39.70,20241210,2240,43.75,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241224,130538,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,25,2,0.78,1763526430,549222,53.69,3185,3310,3140,4150,2240,3195,3210.95,1.34,0,-7487,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,741,35.78,1.27,12,2.39,90.00,2544.00,5340,20241210,-39.70,2240,20241115,43.75,5340,-39.70,20241210,2240,43.75,20241115,5340,-39.70,20241210,2240,43.75,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241224,120538,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,10,2,0.31,1470961860,458305,44.81,3185,3310,3140,4150,2240,3195,3209.57,1.34,0,-13950,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,737,35.61,1.26,12,1.99,90.00,2544.00,5340,20241210,-39.98,2240,20241115,43.08,5340,-39.98,20241210,2240,43.08,20241115,5340,-39.98,20241210,2240,43.08,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241224,110539,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,10,2,0.31,1348408805,420069,41.07,3185,3310,3140,4150,2240,3195,3209.97,1.34,0,-12574,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,737,35.61,1.26,12,1.83,90.00,2544.00,5340,20241210,-39.98,2240,20241115,43.08,5340,-39.98,20241210,2240,43.08,20241115,5340,-39.98,20241210,2240,43.08,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241224,100539,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,25,2,0.78,1082901155,337701,33.02,3185,3310,3140,4150,2240,3195,3206.69,1.34,0,-8944,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,741,35.78,1.27,12,1.47,90.00,2544.00,5340,20241210,-39.70,2240,20241115,43.75,5340,-39.70,20241210,2240,43.75,20241115,5340,-39.70,20241210,2240,43.75,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241224,090541,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,-20,5,-0.63,148568040,46854,4.58,3185,3195,3140,4150,2240,3195,3170.86,1.34,0,-6075,3361,3277,3176,3092,2991,3320,3135,115,955,500,0,5,1,23000000,730,35.28,1.25,12,0.20,90.00,2544.00,5340,20241210,-40.54,2240,20241115,41.74,5340,-40.54,20241210,2240,41.74,20241115,5340,-40.54,20241210,2240,41.74,20241115,0.70,N,052220,500,115 억,,307160,N,N,0,N,02,N
|
|
20241223,160535,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3195,-10,5,-0.31,3071377785,965567,14.77,3185,3260,3075,4165,2245,3205,3180.85,0.99,0,81797,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,735,35.50,1.26,12,4.20,90.00,2544.00,5340,20241210,-40.17,2240,20241115,42.63,5340,-40.17,20241210,2240,42.63,20241115,5340,-40.17,20241210,2240,42.63,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241223,150538,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3195,-10,5,-0.31,2899323715,911714,13.94,3185,3260,3075,4165,2245,3205,3180.07,0.99,0,82729,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,735,35.50,1.26,12,3.96,90.00,2544.00,5340,20241210,-40.17,2240,20241115,42.63,5340,-40.17,20241210,2240,42.63,20241115,5340,-40.17,20241210,2240,42.63,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241223,140533,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3195,-10,5,-0.31,2534898455,798217,12.21,3185,3260,3075,4165,2245,3205,3175.69,0.99,0,52777,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,735,35.50,1.26,12,3.47,90.00,2544.00,5340,20241210,-40.17,2240,20241115,42.63,5340,-40.17,20241210,2240,42.63,20241115,5340,-40.17,20241210,2240,42.63,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241223,130535,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,-5,5,-0.16,2286026135,720787,11.02,3185,3260,3075,4165,2245,3205,3171.56,0.99,0,32897,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,736,35.56,1.26,12,3.13,90.00,2544.00,5340,20241210,-40.07,2240,20241115,42.86,5340,-40.07,20241210,2240,42.86,20241115,5340,-40.07,20241210,2240,42.86,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241223,120536,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,0,3,0.00,2110570920,666085,10.19,3185,3260,3075,4165,2245,3205,3168.61,0.99,0,32791,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,737,35.61,1.26,12,2.90,90.00,2544.00,5340,20241210,-39.98,2240,20241115,43.08,5340,-39.98,20241210,2240,43.08,20241115,5340,-39.98,20241210,2240,43.08,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241223,110534,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3170,-35,5,-1.09,1790421240,566175,8.66,3185,3260,3075,4165,2245,3205,3162.30,0.99,0,2049,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,729,35.22,1.25,12,2.46,90.00,2544.00,5340,20241210,-40.64,2240,20241115,41.52,5340,-40.64,20241210,2240,41.52,20241115,5340,-40.64,20241210,2240,41.52,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241223,100531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-65,5,-2.03,1576368350,498742,7.63,3185,3260,3075,4165,2245,3205,3160.67,0.99,0,9453,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,722,34.89,1.23,12,2.17,90.00,2544.00,5340,20241210,-41.20,2240,20241115,40.18,5340,-41.20,20241210,2240,40.18,20241115,5340,-41.20,20241210,2240,40.18,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241223,090534,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3145,-60,5,-1.87,326685960,103755,1.59,3185,3185,3120,4165,2245,3205,3148.52,0.99,0,-2153,3975,3590,3330,2945,2685,3460,2815,115,960,500,0,5,1,23000000,723,34.94,1.24,12,0.45,90.00,2544.00,5340,20241210,-41.10,2240,20241115,40.40,5340,-41.10,20241210,2240,40.40,20241115,5340,-41.10,20241210,2240,40.40,20241115,0.71,N,052220,500,115 억,,226787,N,N,0,N,02,N
|
|
20241220,160532,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,-125,5,-3.75,22183700735,6441273,669.84,3365,3715,3070,4325,2335,3330,3444.19,1.27,0,-64325,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,737,35.61,1.26,12,28.01,90.00,2544.00,5340,20241210,-39.98,2240,20241115,43.08,5340,-39.98,20241210,2240,43.08,20241115,5340,-39.98,20241210,2240,43.08,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241220,150534,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,-115,5,-3.45,21846647615,6335820,658.87,3365,3715,3070,4325,2335,3330,3448.12,1.27,0,-70062,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,739,35.72,1.26,12,27.55,90.00,2544.00,5340,20241210,-39.79,2240,20241115,43.53,5340,-39.79,20241210,2240,43.53,20241115,5340,-39.79,20241210,2240,43.53,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241220,140533,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3565,235,2,7.06,18805895320,5422622,563.91,3365,3715,3070,4325,2335,3330,3468.05,1.27,0,-105862,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,820,39.61,1.40,12,23.58,90.00,2544.00,5340,20241210,-33.24,2240,20241115,59.15,5340,-33.24,20241210,2240,59.15,20241115,5340,-33.24,20241210,2240,59.15,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241220,130531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3475,145,2,4.35,9546101470,2818426,293.09,3365,3630,3070,4325,2335,3330,3387.03,1.27,0,-43002,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,799,38.61,1.37,12,12.25,90.00,2544.00,5340,20241210,-34.93,2240,20241115,55.13,5340,-34.93,20241210,2240,55.13,20241115,5340,-34.93,20241210,2240,55.13,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241220,120531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3270,-60,5,-1.80,2157852335,681739,70.90,3365,3370,3070,4325,2335,3330,3165.19,1.27,0,54473,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,752,36.33,1.29,12,2.96,90.00,2544.00,5340,20241210,-38.76,2240,20241115,45.98,5340,-38.76,20241210,2240,45.98,20241115,5340,-38.76,20241210,2240,45.98,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241220,110532,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,-215,5,-6.46,1447040670,459520,47.79,3365,3370,3070,4325,2335,3330,3148.99,1.27,0,28408,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,716,34.61,1.22,12,2.00,90.00,2544.00,5340,20241210,-41.67,2240,20241115,39.06,5340,-41.67,20241210,2240,39.06,20241115,5340,-41.67,20241210,2240,39.06,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241220,100532,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3125,-205,5,-6.16,1201749285,380908,39.61,3365,3370,3070,4325,2335,3330,3154.91,1.27,0,41113,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,719,34.72,1.23,12,1.66,90.00,2544.00,5340,20241210,-41.48,2240,20241115,39.51,5340,-41.48,20241210,2240,39.51,20241115,5340,-41.48,20241210,2240,39.51,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241220,090533,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,-40,5,-1.20,146867345,44210,4.60,3365,3370,3290,4325,2335,3330,3322.02,1.27,0,-14100,3566,3447,3356,3237,3146,3402,3192,115,995,500,0,5,1,23000000,757,36.56,1.29,12,0.19,90.00,2544.00,5340,20241210,-38.39,2240,20241115,46.88,5340,-38.39,20241210,2240,46.88,20241115,5340,-38.39,20241210,2240,46.88,20241115,0.71,N,052220,500,115 억,,292009,N,N,0,N,02,N
|
|
20241219,160531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3330,-200,5,-5.67,3069586305,912739,85.79,3400,3475,3265,4585,2475,3530,3363.02,1.03,0,54335,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,766,37.00,1.31,12,3.97,90.00,2544.00,5340,20241210,-37.64,2240,20241115,48.66,5340,-37.64,20241210,2240,48.66,20241115,5340,-37.64,20241210,2240,48.66,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241219,150529,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,-240,5,-6.80,2897906230,860730,80.90,3400,3475,3270,4585,2475,3530,3366.72,1.03,0,52669,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,757,36.56,1.29,12,3.74,90.00,2544.00,5340,20241210,-38.39,2240,20241115,46.88,5340,-38.39,20241210,2240,46.88,20241115,5340,-38.39,20241210,2240,46.88,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241219,140531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3360,-170,5,-4.82,2439281325,722457,67.90,3400,3475,3285,4585,2475,3530,3376.28,1.03,0,65145,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,773,37.33,1.32,12,3.14,90.00,2544.00,5340,20241210,-37.08,2240,20241115,50.00,5340,-37.08,20241210,2240,50.00,20241115,5340,-37.08,20241210,2240,50.00,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241219,130531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3315,-215,5,-6.09,2055233835,608034,57.15,3400,3475,3285,4585,2475,3530,3380.02,1.03,0,16422,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,762,36.83,1.30,12,2.64,90.00,2544.00,5340,20241210,-37.92,2240,20241115,47.99,5340,-37.92,20241210,2240,47.99,20241115,5340,-37.92,20241210,2240,47.99,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241219,120531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3355,-175,5,-4.96,1595252380,469216,44.10,3400,3475,3330,4585,2475,3530,3399.70,1.03,0,-14066,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,772,37.28,1.32,12,2.04,90.00,2544.00,5340,20241210,-37.17,2240,20241115,49.78,5340,-37.17,20241210,2240,49.78,20241115,5340,-37.17,20241210,2240,49.78,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241219,110530,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3375,-155,5,-4.39,1260043120,369240,34.71,3400,3475,3360,4585,2475,3530,3412.39,1.03,0,-30693,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,776,37.50,1.33,12,1.61,90.00,2544.00,5340,20241210,-36.80,2240,20241115,50.67,5340,-36.80,20241210,2240,50.67,20241115,5340,-36.80,20241210,2240,50.67,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241219,100522,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3420,-110,5,-3.12,910470450,266204,25.02,3400,3475,3380,4585,2475,3530,3420.02,1.03,0,-22928,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,787,38.00,1.34,12,1.16,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,5340,-35.96,20241210,2240,52.68,20241115,5340,-35.96,20241210,2240,52.68,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241219,090531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,-90,5,-2.55,178136440,52050,4.89,3400,3470,3380,4585,2475,3530,3421.50,1.03,0,5246,3780,3655,3525,3400,3270,3657,3402,115,1055,500,0,5,1,23000000,791,38.22,1.35,12,0.23,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,5340,-35.58,20241210,2240,53.57,20241115,5340,-35.58,20241210,2240,53.57,20241115,0.77,N,052220,500,115 억,,237552,N,N,0,N,02,N
|
|
20241218,160528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3530,10,2,0.28,3498584300,995825,62.74,3530,3650,3395,4575,2465,3520,3513.23,0.58,0,101379,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,812,39.22,1.39,12,4.33,90.00,2544.00,5340,20241210,-33.90,2240,20241115,57.59,5340,-33.90,20241210,2240,57.59,20241115,5340,-33.90,20241210,2240,57.59,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241218,150531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3545,25,2,0.71,3358548880,956148,60.24,3530,3650,3395,4575,2465,3520,3512.58,0.58,0,103802,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,815,39.39,1.39,12,4.16,90.00,2544.00,5340,20241210,-33.61,2240,20241115,58.26,5340,-33.61,20241210,2240,58.26,20241115,5340,-33.61,20241210,2240,58.26,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241218,140528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,30,2,0.85,3025463320,861791,54.29,3530,3650,3395,4575,2465,3520,3510.67,0.58,0,88547,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,817,39.44,1.40,12,3.75,90.00,2544.00,5340,20241210,-33.52,2240,20241115,58.48,5340,-33.52,20241210,2240,58.48,20241115,5340,-33.52,20241210,2240,58.48,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241218,130531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3505,-15,5,-0.43,2707420105,771469,48.60,3530,3650,3395,4575,2465,3520,3509.43,0.58,0,71669,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,806,38.94,1.38,12,3.35,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,5340,-34.36,20241210,2240,56.47,20241115,5340,-34.36,20241210,2240,56.47,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241218,120528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3540,20,2,0.57,2044650905,585879,36.91,3530,3590,3395,4575,2465,3520,3489.88,0.58,0,49966,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,814,39.33,1.39,12,2.55,90.00,2544.00,5340,20241210,-33.71,2240,20241115,58.04,5340,-33.71,20241210,2240,58.04,20241115,5340,-33.71,20241210,2240,58.04,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241218,110529,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3490,-30,5,-0.85,1469489970,422947,26.65,3530,3590,3395,4575,2465,3520,3474.39,0.58,0,5217,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,803,38.78,1.37,12,1.84,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,5340,-34.64,20241210,2240,55.80,20241115,5340,-34.64,20241210,2240,55.80,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241218,100529,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3445,-75,5,-2.13,1135438890,326242,20.55,3530,3590,3395,4575,2465,3520,3480.34,0.58,0,-13639,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,792,38.28,1.35,12,1.42,90.00,2544.00,5340,20241210,-35.49,2240,20241115,53.79,5340,-35.49,20241210,2240,53.79,20241115,5340,-35.49,20241210,2240,53.79,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241218,090531,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3500,-20,5,-0.57,177803485,50740,3.20,3530,3565,3450,4575,2465,3520,3504.16,0.58,0,-6489,3840,3680,3520,3360,3200,3680,3360,115,1055,500,0,5,1,23000000,805,38.89,1.38,12,0.22,90.00,2544.00,5340,20241210,-34.46,2240,20241115,56.25,5340,-34.46,20241210,2240,56.25,20241115,5340,-34.46,20241210,2240,56.25,20241115,0.97,N,052220,500,115 억,,134142,N,N,0,N,02,N
|
|
20241217,160526,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3520,-70,5,-1.95,5343044905,1512347,52.00,3520,3680,3360,4665,2515,3590,3532.94,0.17,0,96189,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,810,39.11,1.38,12,6.58,90.00,2544.00,5340,20241210,-34.08,2240,20241115,57.14,5340,-34.08,20241210,2240,57.14,20241115,5340,-34.08,20241210,2240,57.14,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241217,150528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3540,-50,5,-1.39,5137509790,1454009,49.99,3520,3680,3360,4665,2515,3590,3533.33,0.17,0,98305,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,814,39.33,1.39,12,6.32,90.00,2544.00,5340,20241210,-33.71,2240,20241115,58.04,5340,-33.71,20241210,2240,58.04,20241115,5340,-33.71,20241210,2240,58.04,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241217,140530,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3550,-40,5,-1.11,4877609015,1380260,47.46,3520,3680,3360,4665,2515,3590,3533.82,0.17,0,96992,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,817,39.44,1.40,12,6.00,90.00,2544.00,5340,20241210,-33.52,2240,20241115,58.48,5340,-33.52,20241210,2240,58.48,20241115,5340,-33.52,20241210,2240,58.48,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241217,130517,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3515,-75,5,-2.09,4554474260,1289177,44.33,3520,3680,3360,4665,2515,3590,3532.84,0.17,0,73605,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,808,39.06,1.38,12,5.61,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,5340,-34.18,20241210,2240,56.92,20241115,5340,-34.18,20241210,2240,56.92,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241217,120520,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3465,-125,5,-3.48,4388565135,1241785,42.70,3520,3680,3360,4665,2515,3590,3534.06,0.17,0,66121,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,797,38.50,1.36,12,5.40,90.00,2544.00,5340,20241210,-35.11,2240,20241115,54.69,5340,-35.11,20241210,2240,54.69,20241115,5340,-35.11,20241210,2240,54.69,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241217,110524,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3455,-135,5,-3.76,4003990740,1130634,38.88,3520,3680,3360,4665,2515,3590,3541.35,0.17,0,33347,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,795,38.39,1.36,12,4.92,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,5340,-35.30,20241210,2240,54.24,20241115,5340,-35.30,20241210,2240,54.24,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241217,100519,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3580,-10,5,-0.28,3001950495,849769,29.22,3520,3680,3360,4665,2515,3590,3532.64,0.17,0,1347,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,823,39.78,1.41,12,3.69,90.00,2544.00,5340,20241210,-32.96,2240,20241115,59.82,5340,-32.96,20241210,2240,59.82,20241115,5340,-32.96,20241210,2240,59.82,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241217,090528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3420,-170,5,-4.74,602175425,175591,6.04,3520,3545,3365,4665,2515,3590,3429.09,0.17,0,27488,4516,4052,3766,3302,3016,3910,3160,115,1075,500,0,5,1,23000000,787,38.00,1.34,12,0.76,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,5340,-35.96,20241210,2240,52.68,20241115,5340,-35.96,20241210,2240,52.68,20241115,1.02,N,052220,500,115 억,,39695,N,N,0,N,02,N
|
|
20241216,160519,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3590,-1050,5,-22.63,10930446985,2871689,48.81,4220,4230,3480,6030,3250,4640,3802.71,0.23,0,-9884,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,826,39.89,1.41,12,12.49,90.00,2544.00,5340,20241210,-32.77,2240,20241115,60.27,5340,-32.77,20241210,2240,60.27,20241115,5340,-32.77,20241210,2240,60.27,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241216,150527,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3580,-1060,5,-22.84,10391255925,2722548,46.28,4220,4230,3480,6030,3250,4640,3812.61,0.23,0,-9229,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,823,39.78,1.41,12,11.84,90.00,2544.00,5340,20241210,-32.96,2240,20241115,59.82,5340,-32.96,20241210,2240,59.82,20241115,5340,-32.96,20241210,2240,59.82,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241216,140528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3560,-1080,5,-23.28,9573897480,2490648,42.34,4220,4230,3525,6030,3250,4640,3839.57,0.23,0,-10774,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,819,39.56,1.40,12,10.83,90.00,2544.00,5340,20241210,-33.33,2240,20241115,58.93,5340,-33.33,20241210,2240,58.93,20241115,5340,-33.33,20241210,2240,58.93,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241216,130528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3670,-970,5,-20.91,8500378785,2192565,37.27,4220,4230,3665,6030,3250,4640,3872.15,0.23,0,-8071,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,844,40.78,1.44,12,9.53,90.00,2544.00,5340,20241210,-31.27,2240,20241115,63.84,5340,-31.27,20241210,2240,63.84,20241115,5340,-31.27,20241210,2240,63.84,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241216,120527,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3800,-840,5,-18.10,7421834425,1903725,32.36,4220,4230,3775,6030,3250,4640,3893.25,0.23,0,-2720,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,874,42.22,1.49,12,8.28,90.00,2544.00,5340,20241210,-28.84,2240,20241115,69.64,5340,-28.84,20241210,2240,69.64,20241115,5340,-28.84,20241210,2240,69.64,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241216,110526,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3815,-825,5,-17.78,6812867260,1743908,29.64,4220,4230,3775,6030,3250,4640,3900.90,0.23,0,-2720,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,877,42.39,1.50,12,7.58,90.00,2544.00,5340,20241210,-28.56,2240,20241115,70.31,5340,-28.56,20241210,2240,70.31,20241115,5340,-28.56,20241210,2240,70.31,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241216,100528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3840,-800,5,-17.24,5498730140,1403024,23.85,4220,4230,3775,6030,3250,4640,3912.15,0.23,0,-3443,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,883,42.67,1.51,12,6.10,90.00,2544.00,5340,20241210,-28.09,2240,20241115,71.43,5340,-28.09,20241210,2240,71.43,20241115,5340,-28.09,20241210,2240,71.43,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241216,090528,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3925,-715,5,-15.41,1799027125,449716,7.64,4220,4230,3805,6030,3250,4640,3980.42,0.23,0,-3724,5210,4925,4565,4280,3920,5067,4422,115,1390,500,0,5,1,23000000,903,43.61,1.54,12,1.96,90.00,2544.00,5340,20241210,-26.50,2240,20241115,75.22,5340,-26.50,20241210,2240,75.22,20241115,5340,-26.50,20241210,2240,75.22,20241115,1.19,N,052220,500,115 억,,52867,N,N,0,N,02,N
|
|
20241213,160521,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4640,60,2,1.31,25748623445,5629040,36.62,4420,4850,4205,5950,3210,4580,4574.14,0.23,0,-877,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,1067,51.56,1.82,12,24.47,90.00,2544.00,5340,20241210,-13.11,2240,20241115,107.14,5340,-13.11,20241210,2240,107.14,20241115,5340,-13.11,20241210,2240,107.14,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241213,150526,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4590,10,2,0.22,23841624410,5216051,33.93,4420,4850,4205,5950,3210,4580,4570.82,0.23,0,-15032,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,1056,51.00,1.80,12,22.68,90.00,2544.00,5340,20241210,-14.04,2240,20241115,104.91,5340,-14.04,20241210,2240,104.91,20241115,5340,-14.04,20241210,2240,104.91,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241213,140527,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4520,-60,5,-1.31,19705648235,4313301,28.06,4420,4850,4205,5950,3210,4580,4568.58,0.23,0,-21683,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,1040,50.22,1.78,12,18.75,90.00,2544.00,5340,20241210,-15.36,2240,20241115,101.79,5340,-15.36,20241210,2240,101.79,20241115,5340,-15.36,20241210,2240,101.79,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241213,130527,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4550,-30,5,-0.66,18696500850,4090497,26.61,4420,4850,4205,5950,3210,4580,4570.72,0.23,0,-13236,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,1047,50.56,1.79,12,17.78,90.00,2544.00,5340,20241210,-14.79,2240,20241115,103.12,5340,-14.79,20241210,2240,103.12,20241115,5340,-14.79,20241210,2240,103.12,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241213,120527,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4585,5,2,0.11,17619673370,3855279,25.08,4420,4850,4205,5950,3210,4580,4570.27,0.23,0,-13213,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,1055,50.94,1.80,12,16.76,90.00,2544.00,5340,20241210,-14.14,2240,20241115,104.69,5340,-14.14,20241210,2240,104.69,20241115,5340,-14.14,20241210,2240,104.69,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241213,110525,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4555,-25,5,-0.55,14336546865,3144040,20.45,4420,4850,4205,5950,3210,4580,4559.91,0.23,0,-13965,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,1048,50.61,1.79,12,13.67,90.00,2544.00,5340,20241210,-14.70,2240,20241115,103.35,5340,-14.70,20241210,2240,103.35,20241115,5340,-14.70,20241210,2240,103.35,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241213,100525,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4340,-240,5,-5.24,3856184965,891012,5.80,4420,4475,4205,5950,3210,4580,4327.73,0.23,0,20197,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,998,48.22,1.71,12,3.87,90.00,2544.00,5340,20241210,-18.73,2240,20241115,93.75,5340,-18.73,20241210,2240,93.75,20241115,5340,-18.73,20241210,2240,93.75,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241213,090526,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4345,-235,5,-5.13,1024566240,232507,1.51,4420,4475,4340,5950,3210,4580,4406.23,0.23,0,44284,5646,5112,4466,3932,3286,5380,4200,115,1370,500,0,5,1,23000000,999,48.28,1.71,12,1.01,90.00,2544.00,5340,20241210,-18.63,2240,20241115,93.97,5340,-18.63,20241210,2240,93.97,20241115,5340,-18.63,20241210,2240,93.97,20241115,1.40,N,052220,500,115 억,,53260,N,N,0,N,02,N
|
|
20241212,160530,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4580,235,2,5.41,68819651955,15166531,377.95,4260,5000,3820,5640,3045,4345,4537.61,0.23,0,1764,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,1053,50.89,1.80,12,65.94,90.00,2544.00,5340,20241210,-14.23,2240,20241115,104.46,5340,-14.23,20241210,2240,104.46,20241115,5340,-14.23,20241210,2240,104.46,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241212,150523,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4605,260,2,5.98,66442171255,14640342,364.83,4260,5000,3820,5640,3045,4345,4538.32,0.23,0,-13401,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,1059,51.17,1.81,12,63.65,90.00,2544.00,5340,20241210,-13.76,2240,20241115,105.58,5340,-13.76,20241210,2240,105.58,20241115,5340,-13.76,20241210,2240,105.58,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241212,140522,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4225,-120,5,-2.76,63027635130,13861244,345.42,4260,5000,3820,5640,3045,4345,4547.07,0.23,0,28272,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,972,46.94,1.66,12,60.27,90.00,2544.00,5340,20241210,-20.88,2240,20241115,88.62,5340,-20.88,20241210,2240,88.62,20241115,5340,-20.88,20241210,2240,88.62,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241212,130521,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4445,100,2,2.30,59742977885,13099820,326.44,4260,5000,3820,5640,3045,4345,4560.63,0.23,0,-13025,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,1022,49.39,1.75,12,56.96,90.00,2544.00,5340,20241210,-16.76,2240,20241115,98.44,5340,-16.76,20241210,2240,98.44,20241115,5340,-16.76,20241210,2240,98.44,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241212,120513,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,160,2,3.68,56466592445,12376796,308.43,4260,5000,3820,5640,3045,4345,4562.33,0.23,0,8297,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,1036,50.06,1.77,12,53.81,90.00,2544.00,5340,20241210,-15.64,2240,20241115,101.12,5340,-15.64,20241210,2240,101.12,20241115,5340,-15.64,20241210,2240,101.12,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241212,110520,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4870,525,2,12.08,36295286665,8122141,202.40,4260,4970,3820,5640,3045,4345,4468.71,0.23,0,-10624,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,1120,54.11,1.91,12,35.31,90.00,2544.00,5340,20241210,-8.80,2240,20241115,117.41,5340,-8.80,20241210,2240,117.41,20241115,5340,-8.80,20241210,2240,117.41,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241212,100518,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3950,-395,5,-9.09,6360462945,1601006,39.90,4260,4280,3820,5640,3045,4345,3972.33,0.23,0,-1192,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,909,43.89,1.55,12,6.96,90.00,2544.00,5340,20241210,-26.03,2240,20241115,76.34,5340,-26.03,20241210,2240,76.34,20241115,5340,-26.03,20241210,2240,76.34,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241212,090523,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,-345,5,-7.94,1701802120,417446,10.40,4260,4280,3930,5640,3045,4345,4075.41,0.23,0,-8598,5235,4790,4505,4060,3775,4647,3917,115,1295,500,0,5,1,23000000,920,44.44,1.57,12,1.81,90.00,2544.00,5340,20241210,-25.09,2240,20241115,78.57,5340,-25.09,20241210,2240,78.57,20241115,5340,-25.09,20241210,2240,78.57,20241115,3.36,N,052220,500,115 억,,53154,N,N,0,N,02,N
|
|
20241211,160517,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4345,-485,5,-10.04,16912940830,3820339,19.38,4860,4950,4220,6270,3385,4830,4426.17,0.33,0,-23238,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,999,48.28,1.71,12,16.61,90.00,2544.00,5340,20241210,-18.63,2240,20241115,93.97,5340,-18.63,20241210,2240,93.97,20241115,5340,-18.63,20241210,2240,93.97,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241211,150410,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4265,-565,5,-11.70,15951818265,3596917,18.25,4860,4950,4220,6270,3385,4830,4433.86,0.33,0,-18333,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,981,47.39,1.68,12,15.64,90.00,2544.00,5340,20241210,-20.13,2240,20241115,90.40,5340,-20.13,20241210,2240,90.40,20241115,5340,-20.13,20241210,2240,90.40,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241211,140522,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4360,-470,5,-9.73,14779108405,3325148,16.87,4860,4950,4220,6270,3385,4830,4443.59,0.33,0,-21975,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,1003,48.44,1.71,12,14.46,90.00,2544.00,5340,20241210,-18.35,2240,20241115,94.64,5340,-18.35,20241210,2240,94.64,20241115,5340,-18.35,20241210,2240,94.64,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241211,130523,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4370,-460,5,-9.52,13928412720,3131528,15.89,4860,4950,4220,6270,3385,4830,4446.69,0.33,0,-19217,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,1005,48.56,1.72,12,13.62,90.00,2544.00,5340,20241210,-18.16,2240,20241115,95.09,5340,-18.16,20241210,2240,95.09,20241115,5340,-18.16,20241210,2240,95.09,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241211,120525,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4415,-415,5,-8.59,12996348925,2918388,14.81,4860,4950,4220,6270,3385,4830,4452.09,0.33,0,-20775,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,1015,49.06,1.74,12,12.69,90.00,2544.00,5340,20241210,-17.32,2240,20241115,97.10,5340,-17.32,20241210,2240,97.10,20241115,5340,-17.32,20241210,2240,97.10,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241211,110522,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4250,-580,5,-12.01,11146564210,2489673,12.63,4860,4950,4220,6270,3385,4830,4475.83,0.33,0,12246,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,978,47.22,1.67,12,10.82,90.00,2544.00,5340,20241210,-20.41,2240,20241115,89.73,5340,-20.41,20241210,2240,89.73,20241115,5340,-20.41,20241210,2240,89.73,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241211,100523,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4415,-415,5,-8.59,9230923045,2046637,10.38,4860,4950,4220,6270,3385,4830,4508.86,0.33,0,77121,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,1015,49.06,1.74,12,8.90,90.00,2544.00,5340,20241210,-17.32,2240,20241115,97.10,5340,-17.32,20241210,2240,97.10,20241115,5340,-17.32,20241210,2240,97.10,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241211,090526,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,-270,5,-5.59,2425253145,511644,2.60,4860,4950,4555,6270,3385,4830,4738.50,0.33,0,42257,5856,5342,4826,4312,3796,5085,4055,115,1440,500,0,5,1,23000000,1049,50.67,1.79,12,2.22,90.00,2544.00,5340,20241210,-14.61,2240,20241115,103.57,5340,-14.61,20241210,2240,103.57,20241115,5340,-14.61,20241210,2240,103.57,20241115,3.99,N,052220,500,115 억,,76483,N,N,0,N,02,N
|
|
20241210,160519,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4830,560,2,13.11,96509526575,19447751,287.39,5150,5340,4310,5550,2990,4270,4962.63,0.38,0,-19029,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1111,53.67,1.90,12,84.56,90.00,2544.00,5340,20241210,-9.55,2240,20241115,115.62,5340,-9.55,20241210,2240,115.62,20241115,5340,-9.55,20241210,2240,115.62,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241210,150520,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4870,600,2,14.05,93936304130,18914577,279.51,5150,5340,4310,5550,2990,4270,4966.34,0.38,0,-57211,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1120,54.11,1.91,12,82.24,90.00,2544.00,5340,20241210,-8.80,2240,20241115,117.41,5340,-8.80,20241210,2240,117.41,20241115,5340,-8.80,20241210,2240,117.41,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241210,140520,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4715,445,2,10.42,76981594955,15467093,228.57,5150,5340,4310,5550,2990,4270,4977.12,0.38,0,50864,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1084,52.39,1.85,12,67.25,90.00,2544.00,5340,20241210,-11.70,2240,20241115,110.49,5340,-11.70,20241210,2240,110.49,20241115,5340,-11.70,20241210,2240,110.49,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241210,130519,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4650,380,2,8.90,74718155600,14983274,221.42,5150,5340,4310,5550,2990,4270,4986.77,0.38,0,64395,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1070,51.67,1.83,12,65.14,90.00,2544.00,5340,20241210,-12.92,2240,20241115,107.59,5340,-12.92,20241210,2240,107.59,20241115,5340,-12.92,20241210,2240,107.59,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241210,120520,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4790,520,2,12.18,65559831120,13031966,192.58,5150,5340,4750,5550,2990,4270,5030.69,0.38,0,-71586,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1102,53.22,1.88,12,56.66,90.00,2544.00,5340,20241210,-10.30,2240,20241115,113.84,5340,-10.30,20241210,2240,113.84,20241115,5340,-10.30,20241210,2240,113.84,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241210,110518,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5090,820,2,19.20,54167492470,10766379,159.10,5150,5340,4750,5550,2990,4270,5031.17,0.38,0,76408,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,10,1,23000000,1171,56.56,2.00,12,46.81,90.00,2544.00,5340,20241210,-4.68,2240,20241115,127.23,5340,-4.68,20241210,2240,127.23,20241115,5340,-4.68,20241210,2240,127.23,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241210,100518,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5060,790,2,18.50,46862346205,9311888,137.61,5150,5340,4750,5550,2990,4270,5032.53,0.38,0,-39112,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,10,1,23000000,1164,56.22,1.99,12,40.49,90.00,2544.00,5340,20241210,-5.24,2240,20241115,125.89,5340,-5.24,20241210,2240,125.89,20241115,5340,-5.24,20241210,2240,125.89,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241210,090522,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5170,900,2,21.08,10092911390,1940667,28.68,5150,5340,5100,5550,2990,4270,5200.74,0.38,0,44019,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,10,1,23000000,1189,57.44,2.03,12,8.44,90.00,2544.00,5340,20241210,-3.18,2240,20241115,130.80,5340,-3.18,20241210,2240,130.80,20241115,5340,-3.18,20241210,2240,130.80,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
|
|
20241209,160517,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26631274795,6585248,30.15,3770,4270,3740,4270,2300,3285,4048.75,0.43,0,-26397,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.63,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241209,150520,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26609600275,6580172,30.13,3770,4270,3740,4270,2300,3285,4048.60,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.61,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241209,140519,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26570973855,6571126,30.09,3770,4270,3740,4270,2300,3285,4048.30,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.57,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241209,130520,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26539909605,6563851,30.05,3770,4270,3740,4270,2300,3285,4048.05,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.54,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241209,120518,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26446285585,6541925,29.95,3770,4270,3740,4270,2300,3285,4047.30,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.44,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241209,110519,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26336794245,6516283,29.83,3770,4270,3740,4270,2300,3285,4046.42,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.33,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241209,100517,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,25961337415,6428354,29.43,3770,4270,3740,4270,2300,3285,4043.34,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,27.95,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241209,090516,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4025,740,2,22.53,13535008405,3470085,15.89,3770,4075,3740,4270,2300,3285,3907.75,0.43,0,-10560,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,926,44.72,1.58,12,15.09,90.00,2544.00,4075,20241209,-1.23,2240,20241115,79.69,4075,-1.23,20241209,2240,79.69,20241115,4075,-1.23,20241209,2240,79.69,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
|
|
20241206,160514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3285,460,2,16.28,67003423005,20553623,172.81,2800,3485,2780,3670,1980,2825,3260.08,0.77,0,-63774,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,756,36.50,1.29,12,89.36,90.00,2544.00,3980,20240725,-17.46,2240,20241115,46.65,3980,-17.46,20240725,2240,46.65,20241115,3980,-17.46,20240725,2240,46.65,20241115,3.10,N,052220,500,115 억,,177728,N,N,0,N,00,N
|
|
20241206,150516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3270,445,2,15.75,64382760400,19758083,166.12,2800,3485,2780,3670,1980,2825,3258.71,0.77,0,-110433,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,752,36.33,1.29,12,85.90,90.00,2544.00,3980,20240725,-17.84,2240,20241115,45.98,3980,-17.84,20240725,2240,45.98,20241115,3980,-17.84,20240725,2240,45.98,20241115,3.10,N,052220,500,115 억,,177728,N,N,0,N,00,N
|
|
20241206,140514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3335,510,2,18.05,56013573330,17265231,145.16,2800,3485,2780,3670,1980,2825,3244.47,0.77,0,-145722,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,767,37.06,1.31,12,75.07,90.00,2544.00,3980,20240725,-16.21,2240,20241115,48.88,3980,-16.21,20240725,2240,48.88,20241115,3980,-16.21,20240725,2240,48.88,20241115,3.10,N,052220,500,115 억,,177728,N,N,0,N,00,N
|
|
20241206,130515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3355,530,2,18.76,48083720295,14877091,125.08,2800,3485,2780,3670,1980,2825,3232.26,0.77,0,-144371,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,772,37.28,1.32,12,64.68,90.00,2544.00,3980,20240725,-15.70,2240,20241115,49.78,3980,-15.70,20240725,2240,49.78,20241115,3980,-15.70,20240725,2240,49.78,20241115,3.10,N,052220,500,115 억,,177728,N,N,0,N,00,N
|
|
20241206,120512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,610,2,21.59,37961099170,11903399,100.08,2800,3435,2780,3670,1980,2825,3189.31,0.77,0,-78206,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,790,38.17,1.35,12,51.75,90.00,2544.00,3980,20240725,-13.69,2240,20241115,53.35,3980,-13.69,20240725,2240,53.35,20241115,3980,-13.69,20240725,2240,53.35,20241115,3.10,N,052220,500,115 억,,177728,Y,N,0,N,00,N
|
|
20241206,110514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3305,480,2,16.99,31872752350,10051264,84.51,2800,3390,2780,3670,1980,2825,3171.26,0.77,0,-134344,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,760,36.72,1.30,12,43.70,90.00,2544.00,3980,20240725,-16.96,2240,20241115,47.54,3980,-16.96,20240725,2240,47.54,20241115,3980,-16.96,20240725,2240,47.54,20241115,3.10,N,052220,500,115 억,,177728,N,N,0,N,00,N
|
|
20241206,100511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,415,2,14.69,17062748170,5569772,46.83,2800,3270,2780,3670,1980,2825,3063.76,0.77,0,-141201,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,745,36.00,1.27,12,24.22,90.00,2544.00,3980,20240725,-18.59,2240,20241115,44.64,3980,-18.59,20240725,2240,44.64,20241115,3980,-18.59,20240725,2240,44.64,20241115,3.10,N,052220,500,115 억,,177728,N,N,0,N,00,N
|
|
20241206,090514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,-10,5,-0.35,674480620,238657,2.01,2800,2870,2795,3670,1980,2825,2826.19,0.77,0,-11777,3555,3190,2985,2620,2415,3087,2517,115,845,500,2030,5,1,23000000,647,31.28,1.11,12,1.04,90.00,2544.00,3980,20240725,-29.27,2240,20241115,25.67,3980,-29.27,20240725,2240,25.67,20241115,3980,-29.27,20240725,2240,25.67,20241115,3.10,N,052220,500,115 억,,177728,N,N,0,N,00,N
|
|
20241205,160505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2825,-260,5,-8.43,35421261890,11626604,79.53,2845,3350,2780,4010,2160,3085,3046.78,0.19,0,119660,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,650,31.39,1.11,12,50.55,90.00,2544.00,3980,20240725,-29.02,2240,20241115,26.12,3980,-29.02,20240725,2240,26.12,20241115,3980,-29.02,20240725,2240,26.12,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241205,150509,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-190,5,-6.16,34815549360,11414488,78.08,2845,3350,2780,4010,2160,3085,3050.06,0.19,0,102556,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,666,32.17,1.14,12,49.63,90.00,2544.00,3980,20240725,-27.26,2240,20241115,29.24,3980,-27.26,20240725,2240,29.24,20241115,3980,-27.26,20240725,2240,29.24,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241205,140506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,-160,5,-5.19,33565360955,10979818,75.10,2845,3350,2780,4010,2160,3085,3056.96,0.19,0,64756,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,673,32.50,1.15,12,47.74,90.00,2544.00,3980,20240725,-26.51,2240,20241115,30.58,3980,-26.51,20240725,2240,30.58,20241115,3980,-26.51,20240725,2240,30.58,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241205,130507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2925,-160,5,-5.19,31926312085,10427200,71.32,2845,3350,2780,4010,2160,3085,3061.79,0.19,0,81283,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,673,32.50,1.15,12,45.34,90.00,2544.00,3980,20240725,-26.51,2240,20241115,30.58,3980,-26.51,20240725,2240,30.58,20241115,3980,-26.51,20240725,2240,30.58,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241205,120507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2840,-245,5,-7.94,30192822365,9833473,67.26,2845,3350,2780,4010,2160,3085,3070.39,0.19,0,87621,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,653,31.56,1.12,12,42.75,90.00,2544.00,3980,20240725,-28.64,2240,20241115,26.79,3980,-28.64,20240725,2240,26.79,20241115,3980,-28.64,20240725,2240,26.79,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241205,110506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2875,-210,5,-6.81,29585463805,9621838,65.81,2845,3350,2780,4010,2160,3085,3074.81,0.19,0,90402,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,661,31.94,1.13,12,41.83,90.00,2544.00,3980,20240725,-27.76,2240,20241115,28.35,3980,-27.76,20240725,2240,28.35,20241115,3980,-27.76,20240725,2240,28.35,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241205,100504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,-165,5,-5.35,27833561475,9017982,61.68,2845,3350,2780,4010,2160,3085,3086.45,0.19,0,91499,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,672,32.44,1.15,12,39.21,90.00,2544.00,3980,20240725,-26.63,2240,20241115,30.36,3980,-26.63,20240725,2240,30.36,20241115,3980,-26.63,20240725,2240,30.36,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241205,090507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2940,-145,5,-4.70,2464795625,863254,5.90,2845,2965,2780,4010,2160,3085,2850.37,0.19,0,67126,3568,3326,2843,2601,2118,3447,2722,115,925,500,2220,5,1,23000000,676,32.67,1.16,12,3.75,90.00,2544.00,3980,20240725,-26.13,2240,20241115,31.25,3980,-26.13,20240725,2240,31.25,20241115,3980,-26.13,20240725,2240,31.25,20241115,2.95,N,052220,500,115 억,,44178,N,N,0,N,00,N
|
|
20241204,160459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,710,1,29.89,40841863135,14511252,14648.21,2370,3085,2360,3085,1665,2375,2814.25,1.02,0,-200268,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,710,34.28,1.21,12,63.09,90.00,2544.00,3980,20240725,-22.49,2240,20241115,37.72,3980,-22.49,20240725,2240,37.72,20241115,3980,-22.49,20240725,2240,37.72,20241115,2.91,N,052220,500,115 억,,235231,N,N,0,N,00,N
|
|
20241204,150459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,710,1,29.89,39595668625,14107134,14240.28,2370,3085,2360,3085,1665,2375,2806.91,1.02,0,-202366,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,710,34.28,1.21,12,61.34,90.00,2544.00,3980,20240725,-22.49,2240,20241115,37.72,3980,-22.49,20240725,2240,37.72,20241115,3980,-22.49,20240725,2240,37.72,20241115,2.91,N,052220,500,115 억,,235231,N,N,0,N,00,N
|
|
20241204,140458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,350,2,14.74,21848173320,8061233,8137.32,2370,2835,2360,3085,1665,2375,2710.44,1.02,0,-197876,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,627,30.28,1.07,12,35.05,90.00,2544.00,3980,20240725,-31.53,2240,20241115,21.65,3980,-31.53,20240725,2240,21.65,20241115,3980,-31.53,20240725,2240,21.65,20241115,2.91,N,052220,500,115 억,,235231,N,N,0,N,00,N
|
|
20241204,130454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2590,215,2,9.05,16611888525,6136489,6194.41,2370,2835,2360,3085,1665,2375,2707.28,1.02,0,-179871,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,596,28.78,1.02,12,26.68,90.00,2544.00,3980,20240725,-34.92,2240,20241115,15.62,3980,-34.92,20240725,2240,15.62,20241115,3980,-34.92,20240725,2240,15.62,20241115,2.91,N,052220,500,115 억,,235231,N,N,0,N,00,N
|
|
20241204,120454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2725,350,2,14.74,7708212085,2875790,2902.93,2370,2835,2360,3085,1665,2375,2680.81,1.02,0,-185303,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,627,30.28,1.07,12,12.50,90.00,2544.00,3980,20240725,-31.53,2240,20241115,21.65,3980,-31.53,20240725,2240,21.65,20241115,3980,-31.53,20240725,2240,21.65,20241115,2.91,N,052220,500,115 억,,235231,N,N,0,N,00,N
|
|
20241204,110451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2360,-15,5,-0.63,617049715,255814,258.23,2370,2540,2360,3085,1665,2375,2412.69,1.02,0,-47908,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,543,26.22,0.93,12,1.11,90.00,2544.00,3980,20240725,-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,,235231,N,N,0,N,00,N
|
|
20241204,100451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2415,40,2,1.68,488657545,201917,203.82,2370,2540,2365,3085,1665,2375,2421.00,1.02,0,-37163,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,555,26.83,0.95,12,0.88,90.00,2544.00,3980,20240725,-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,,235231,N,N,0,N,00,N
|
|
20241204,090457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2385,10,2,0.42,254361025,104099,105.08,2370,2540,2365,3085,1665,2375,2446.19,1.02,0,-5844,2431,2402,2351,2322,2271,2417,2337,115,710,500,1710,5,1,23000000,549,26.50,0.94,12,0.45,90.00,2544.00,3980,20240725,-40.08,2240,20241115,6.47,3980,-40.08,20240725,2240,6.47,20241115,3980,-40.08,20240725,2240,6.47,20241115,2.91,N,052220,500,115 억,,235231,N,N,0,N,00,N
|
|
20241203,160519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,25,2,1.06,230255640,99023,127.67,2300,2380,2300,3055,1645,2350,2325.27,1.01,0,1877,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,546,26.39,0.93,12,0.43,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241203,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,-20,5,-0.85,171128145,73957,95.35,2300,2335,2300,3055,1645,2350,2313.89,1.01,0,5122,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,536,25.89,0.92,12,0.32,90.00,2544.00,3980,20240725,-41.46,2240,20241115,4.02,3980,-41.46,20240725,2240,4.02,20241115,3980,-41.46,20240725,2240,4.02,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241203,140524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2325,-25,5,-1.06,146851750,63502,81.87,2300,2335,2300,3055,1645,2350,2312.55,1.01,0,2895,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,535,25.83,0.91,12,0.28,90.00,2544.00,3980,20240725,-41.58,2240,20241115,3.79,3980,-41.58,20240725,2240,3.79,20241115,3980,-41.58,20240725,2240,3.79,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241203,130522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-30,5,-1.28,143119910,61900,79.81,2300,2330,2300,3055,1645,2350,2312.11,1.01,0,2536,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,534,25.78,0.91,12,0.27,90.00,2544.00,3980,20240725,-41.71,2240,20241115,3.57,3980,-41.71,20240725,2240,3.57,20241115,3980,-41.71,20240725,2240,3.57,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241203,120539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2315,-35,5,-1.49,97027425,42000,54.15,2300,2330,2300,3055,1645,2350,2310.18,1.01,0,-569,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,532,25.72,0.91,12,0.18,90.00,2544.00,3980,20240725,-41.83,2240,20241115,3.35,3980,-41.83,20240725,2240,3.35,20241115,3980,-41.83,20240725,2240,3.35,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241203,110521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-30,5,-1.28,81019055,35099,45.25,2300,2330,2300,3055,1645,2350,2308.30,1.01,0,-1454,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,534,25.78,0.91,12,0.15,90.00,2544.00,3980,20240725,-41.71,2240,20241115,3.57,3980,-41.71,20240725,2240,3.57,20241115,3980,-41.71,20240725,2240,3.57,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241203,100512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2305,-45,5,-1.91,73076255,31664,40.82,2300,2330,2300,3055,1645,2350,2307.87,1.01,0,-1331,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,530,25.61,0.91,12,0.14,90.00,2544.00,3980,20240725,-42.09,2240,20241115,2.90,3980,-42.09,20240725,2240,2.90,20241115,3980,-42.09,20240725,2240,2.90,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241203,090511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2305,-45,5,-1.91,48817870,21164,27.29,2300,2320,2300,3055,1645,2350,2306.65,1.01,0,1046,2420,2385,2335,2300,2250,2360,2275,115,705,500,1690,5,1,23000000,530,25.61,0.91,12,0.09,90.00,2544.00,3980,20240725,-42.09,2240,20241115,2.90,3980,-42.09,20240725,2240,2.90,20241115,3980,-42.09,20240725,2240,2.90,20241115,2.92,N,052220,500,115 억,,233354,N,N,0,N,00,N
|
|
20241202,160458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2350,-5,5,-0.21,180338385,77562,139.71,2355,2370,2285,3060,1650,2355,2325.09,1.05,0,-8315,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,541,26.11,0.92,12,0.34,90.00,2544.00,3980,20240725,-40.95,2240,20241115,4.91,3980,-40.95,20240725,2240,4.91,20241115,3980,-40.95,20240725,2240,4.91,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|
|
20241202,150534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2310,-45,5,-1.91,137530630,59250,106.73,2355,2370,2295,3060,1650,2355,2321.19,1.05,0,-8267,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,531,25.67,0.91,12,0.26,90.00,2544.00,3980,20240725,-41.96,2240,20241115,3.12,3980,-41.96,20240725,2240,3.12,20241115,3980,-41.96,20240725,2240,3.12,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|
|
20241202,140511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-35,5,-1.49,105996350,45548,82.05,2355,2370,2305,3060,1650,2355,2327.14,1.05,0,-5337,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,534,25.78,0.91,12,0.20,90.00,2544.00,3980,20240725,-41.71,2240,20241115,3.57,3980,-41.71,20240725,2240,3.57,20241115,3980,-41.71,20240725,2240,3.57,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|
|
20241202,130508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2305,-50,5,-2.12,102773525,44152,79.53,2355,2370,2305,3060,1650,2355,2327.72,1.05,0,-4756,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,530,25.61,0.91,12,0.19,90.00,2544.00,3980,20240725,-42.09,2240,20241115,2.90,3980,-42.09,20240725,2240,2.90,20241115,3980,-42.09,20240725,2240,2.90,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|
|
20241202,120527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,-25,5,-1.06,79917805,34274,61.74,2355,2370,2310,3060,1650,2355,2331.73,1.05,0,-694,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,536,25.89,0.92,12,0.15,90.00,2544.00,3980,20240725,-41.46,2240,20241115,4.02,3980,-41.46,20240725,2240,4.02,20241115,3980,-41.46,20240725,2240,4.02,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|
|
20241202,110455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-35,5,-1.49,78778340,33783,60.85,2355,2370,2310,3060,1650,2355,2331.89,1.05,0,-426,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,534,25.78,0.91,12,0.15,90.00,2544.00,3980,20240725,-41.71,2240,20241115,3.57,3980,-41.71,20240725,2240,3.57,20241115,3980,-41.71,20240725,2240,3.57,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|
|
20241202,100459,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2325,-30,5,-1.27,70462440,30201,54.40,2355,2370,2310,3060,1650,2355,2333.12,1.05,0,-82,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,535,25.83,0.91,12,0.13,90.00,2544.00,3980,20240725,-41.58,2240,20241115,3.79,3980,-41.58,20240725,2240,3.79,20241115,3980,-41.58,20240725,2240,3.79,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|
|
20241202,090457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,0,3,0.00,10180610,4305,7.75,2355,2370,2355,3060,1650,2355,2364.83,1.05,0,873,2485,2420,2385,2320,2285,2402,2302,115,705,500,1690,5,1,23000000,542,26.17,0.93,12,0.02,90.00,2544.00,3980,20240725,-40.83,2240,20241115,5.13,3980,-40.83,20240725,2240,5.13,20241115,3980,-40.83,20240725,2240,5.13,20241115,2.92,N,052220,500,115 억,,241669,N,N,0,N,00,N
|