138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,-90,5,-2.50,16738224810,4585136,101.71,3550,3825,3450,4680,2520,3600,3650.85,1.04,0,-41717,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,807,39.00,1.38,12,19.94,90.00,2544.00,5340,20241210,-34.27,2240,20241115,56.70,4970,-29.38,20250115,3315,5.88,20250102,5340,-34.27,20241210,2240,56.70,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250124,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,-55,5,-1.53,16179426535,4426639,98.20,3550,3825,3450,4680,2520,3600,3655.08,1.04,0,-82008,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,815,39.39,1.39,12,19.25,90.00,2544.00,5340,20241210,-33.61,2240,20241115,58.26,4970,-28.67,20250115,3315,6.94,20250102,5340,-33.61,20241210,2240,58.26,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250124,140538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-20,5,-0.56,15285234150,4175119,92.62,3550,3825,3450,4680,2520,3600,3661.10,1.04,0,-116063,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,823,39.78,1.41,12,18.15,90.00,2544.00,5340,20241210,-32.96,2240,20241115,59.82,4970,-27.97,20250115,3315,7.99,20250102,5340,-32.96,20241210,2240,59.82,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250124,130539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3705,105,2,2.92,5232467730,1470096,32.61,3550,3750,3450,4680,2520,3600,3559.13,1.04,0,6300,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,852,41.17,1.46,12,6.39,90.00,2544.00,5340,20241210,-30.62,2240,20241115,65.40,4970,-25.45,20250115,3315,11.76,20250102,5340,-30.62,20241210,2240,65.40,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250124,120536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-110,5,-3.06,2805376920,801457,17.78,3550,3605,3450,4680,2520,3600,3499.71,1.04,0,75131,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,803,38.78,1.37,12,3.48,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,4970,-29.78,20250115,3315,5.28,20250102,5340,-34.64,20241210,2240,55.80,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250124,110538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,-95,5,-2.64,2234726370,637234,14.14,3550,3605,3450,4680,2520,3600,3506.17,1.04,0,101149,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,806,38.94,1.38,12,2.77,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,4970,-29.48,20250115,3315,5.73,20250102,5340,-34.36,20241210,2240,56.47,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250124,100536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,-105,5,-2.92,1593139450,454888,10.09,3550,3605,3450,4680,2520,3600,3501.17,1.04,0,103373,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,804,38.83,1.37,12,1.98,90.00,2544.00,5340,20241210,-34.55,2240,20241115,56.03,4970,-29.68,20250115,3315,5.43,20250102,5340,-34.55,20241210,2240,56.03,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250124,090540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,-65,5,-1.81,453690855,127744,2.83,3550,3605,3500,4680,2520,3600,3549.56,1.04,0,39916,3953,3776,3688,3511,3423,3732,3467,115,1080,500,2160,5,1,23000000,813,39.28,1.39,12,0.56,90.00,2544.00,5340,20241210,-33.80,2240,20241115,57.81,4970,-28.87,20250115,3315,6.64,20250102,5340,-33.80,20241210,2240,57.81,20241115,3.83,N,052220,500,115 억,,239862,N,N,0,N,00,N
|
|
20250123,160537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3600,-40,5,-1.10,16694810425,4455609,298.10,3635,3865,3600,4730,2550,3640,3747.56,1.67,0,-145069,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,828,40.00,1.42,12,19.37,90.00,2544.00,5340,20241210,-32.58,2240,20241115,60.71,4970,-27.57,20250115,3315,8.60,20250102,5340,-32.58,20241210,2240,60.71,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250123,150536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3650,10,2,0.27,16005440145,4265095,285.35,3635,3865,3600,4730,2550,3640,3752.67,1.67,0,-208215,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,840,40.56,1.43,12,18.54,90.00,2544.00,5340,20241210,-31.65,2240,20241115,62.95,4970,-26.56,20250115,3315,10.11,20250102,5340,-31.65,20241210,2240,62.95,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250123,140536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3685,45,2,1.24,15056649560,4006152,268.03,3635,3865,3600,4730,2550,3640,3758.40,1.67,0,-211216,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,848,40.94,1.45,12,17.42,90.00,2544.00,5340,20241210,-30.99,2240,20241115,64.51,4970,-25.86,20250115,3315,11.16,20250102,5340,-30.99,20241210,2240,64.51,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250123,130535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3720,80,2,2.20,13822394065,3672798,245.73,3635,3865,3600,4730,2550,3640,3763.47,1.67,0,-188775,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,856,41.33,1.46,12,15.97,90.00,2544.00,5340,20241210,-30.34,2240,20241115,66.07,4970,-25.15,20250115,3315,12.22,20250102,5340,-30.34,20241210,2240,66.07,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250123,120535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,70,2,1.92,8100226705,2163838,144.77,3635,3845,3600,4730,2550,3640,3743.48,1.67,0,-179567,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,853,41.22,1.46,12,9.41,90.00,2544.00,5340,20241210,-30.52,2240,20241115,65.62,4970,-25.35,20250115,3315,11.92,20250102,5340,-30.52,20241210,2240,65.62,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250123,110533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,75,2,2.06,7154189875,1910224,127.80,3635,3845,3600,4730,2550,3640,3745.24,1.67,0,-142885,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,854,41.28,1.46,12,8.31,90.00,2544.00,5340,20241210,-30.43,2240,20241115,65.85,4970,-25.25,20250115,3315,12.07,20250102,5340,-30.43,20241210,2240,65.85,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250123,100534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3765,125,2,3.43,5438440110,1450030,97.01,3635,3845,3600,4730,2550,3640,3750.61,1.67,0,-139717,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,866,41.83,1.48,12,6.30,90.00,2544.00,5340,20241210,-29.49,2240,20241115,68.08,4970,-24.25,20250115,3315,13.57,20250102,5340,-29.49,20241210,2240,68.08,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250123,090535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3615,-25,5,-0.69,296046350,81756,5.47,3635,3665,3600,4730,2550,3640,3620.98,1.67,0,-32216,3766,3702,3656,3592,3546,3735,3625,115,1090,500,2180,5,1,23000000,831,40.17,1.42,12,0.36,90.00,2544.00,5340,20241210,-32.30,2240,20241115,61.38,4970,-27.26,20250115,3315,9.05,20250102,5340,-32.30,20241210,2240,61.38,20241115,4.19,N,052220,500,115 억,,385142,N,N,0,N,00,N
|
|
20250122,160532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,-65,5,-1.75,5314523265,1455635,10.30,3620,3720,3610,4815,2595,3705,3651.01,1.07,0,136591,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,837,40.44,1.43,12,6.33,90.00,2544.00,5340,20241210,-31.84,2240,20241115,62.50,4970,-26.76,20250115,3315,9.80,20250102,5340,-31.84,20241210,2240,62.50,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250122,150532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3645,-60,5,-1.62,4844860465,1327024,9.39,3620,3720,3610,4815,2595,3705,3650.92,1.07,0,121416,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,838,40.50,1.43,12,5.77,90.00,2544.00,5340,20241210,-31.74,2240,20241115,62.72,4970,-26.66,20250115,3315,9.95,20250102,5340,-31.74,20241210,2240,62.72,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250122,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3645,-60,5,-1.62,4423141960,1211388,8.57,3620,3720,3610,4815,2595,3705,3651.30,1.07,0,133979,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,838,40.50,1.43,12,5.27,90.00,2544.00,5340,20241210,-31.74,2240,20241115,62.72,4970,-26.66,20250115,3315,9.95,20250102,5340,-31.74,20241210,2240,62.72,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250122,130533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3655,-50,5,-1.35,4128399470,1130591,8.00,3620,3720,3610,4815,2595,3705,3651.54,1.07,0,122273,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,841,40.61,1.44,12,4.92,90.00,2544.00,5340,20241210,-31.55,2240,20241115,63.17,4970,-26.46,20250115,3315,10.26,20250102,5340,-31.55,20241210,2240,63.17,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250122,120531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3630,-75,5,-2.02,3758630405,1028747,7.28,3620,3720,3610,4815,2595,3705,3653.60,1.07,0,104548,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,835,40.33,1.43,12,4.47,90.00,2544.00,5340,20241210,-32.02,2240,20241115,62.05,4970,-26.96,20250115,3315,9.50,20250102,5340,-32.02,20241210,2240,62.05,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250122,110532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,-15,5,-0.40,3096954745,847145,6.00,3620,3720,3610,4815,2595,3705,3655.75,1.07,0,90254,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,849,41.00,1.45,12,3.68,90.00,2544.00,5340,20241210,-30.90,2240,20241115,64.73,4970,-25.75,20250115,3315,11.31,20250102,5340,-30.90,20241210,2240,64.73,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250122,100532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3660,-45,5,-1.21,2494929645,683456,4.84,3620,3720,3610,4815,2595,3705,3650.45,1.07,0,118152,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,842,40.67,1.44,12,2.97,90.00,2544.00,5340,20241210,-31.46,2240,20241115,63.39,4970,-26.36,20250115,3315,10.41,20250102,5340,-31.46,20241210,2240,63.39,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250122,090533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3700,-5,5,-0.13,615564915,168672,1.19,3620,3700,3615,4815,2595,3705,3649.45,1.07,0,67734,4331,4017,3741,3427,3151,4175,3585,115,1110,500,2220,5,1,23000000,851,41.11,1.45,12,0.73,90.00,2544.00,5340,20241210,-30.71,2240,20241115,65.18,4970,-25.55,20250115,3315,11.61,20250102,5340,-30.71,20241210,2240,65.18,20241115,3.78,N,052220,500,115 억,,244981,N,N,0,N,00,N
|
|
20250121,160528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3705,155,2,4.37,53852275210,13999649,638.02,3535,4055,3465,4615,2485,3550,3846.77,1.30,0,-50177,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,852,41.17,1.46,12,60.87,90.00,2544.00,5340,20241210,-30.62,2240,20241115,65.40,4970,-25.45,20250115,3315,11.76,20250102,5340,-30.62,20241210,2240,65.40,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250121,150531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3755,205,2,5.77,52602583015,13663909,622.72,3535,4055,3465,4615,2485,3550,3849.77,1.30,0,-145752,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,864,41.72,1.48,12,59.41,90.00,2544.00,5340,20241210,-29.68,2240,20241115,67.63,4970,-24.45,20250115,3315,13.27,20250102,5340,-29.68,20241210,2240,67.63,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250121,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3840,290,2,8.17,45145615640,11711229,533.73,3535,4055,3465,4615,2485,3550,3854.93,1.30,0,-253739,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,883,42.67,1.51,12,50.92,90.00,2544.00,5340,20241210,-28.09,2240,20241115,71.43,4970,-22.74,20250115,3315,15.84,20250102,5340,-28.09,20241210,2240,71.43,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250121,130529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3815,265,2,7.46,13327460610,3538223,161.25,3535,3910,3465,4615,2485,3550,3766.79,1.30,0,-67499,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,877,42.39,1.50,12,15.38,90.00,2544.00,5340,20241210,-28.56,2240,20241115,70.31,4970,-23.24,20250115,3315,15.08,20250102,5340,-28.56,20241210,2240,70.31,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250121,120521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,-70,5,-1.97,1755605160,498658,22.73,3535,3595,3465,4615,2485,3550,3520.59,1.30,0,96288,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,800,38.67,1.37,12,2.17,90.00,2544.00,5340,20241210,-34.83,2240,20241115,55.36,4970,-29.98,20250115,3315,4.98,20250102,5340,-34.83,20241210,2240,55.36,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250121,110505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-60,5,-1.69,1524216590,432156,19.70,3535,3595,3465,4615,2485,3550,3526.94,1.30,0,60891,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,803,38.78,1.37,12,1.88,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,4970,-29.78,20250115,3315,5.28,20250102,5340,-34.64,20241210,2240,55.80,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250121,100500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,-50,5,-1.41,1084486890,305884,13.94,3535,3595,3475,4615,2485,3550,3545.40,1.30,0,-1737,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,805,38.89,1.38,12,1.33,90.00,2544.00,5340,20241210,-34.46,2240,20241115,56.25,4970,-29.58,20250115,3315,5.58,20250102,5340,-34.46,20241210,2240,56.25,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250121,090530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3585,35,2,0.99,224506780,63125,2.88,3535,3585,3530,4615,2485,3550,3556.68,1.30,0,1901,3920,3735,3635,3450,3350,3685,3400,115,1065,500,2130,5,1,23000000,825,39.83,1.41,12,0.27,90.00,2544.00,5340,20241210,-32.87,2240,20241115,60.04,4970,-27.87,20250115,3315,8.14,20250102,5340,-32.87,20241210,2240,60.04,20241115,3.57,N,052220,500,115 억,,299176,N,N,0,N,00,N
|
|
20250120,160527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,-45,5,-1.25,7940317305,2160411,107.53,3600,3820,3535,4670,2520,3595,3675.59,1.89,0,-134343,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,817,39.44,1.40,12,9.39,90.00,2544.00,5340,20241210,-33.52,2240,20241115,58.48,4970,-28.57,20250115,3315,7.09,20250102,5340,-33.52,20241210,2240,58.48,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250120,150529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3565,-30,5,-0.83,7628730540,2072925,103.17,3600,3820,3535,4670,2520,3595,3680.25,1.89,0,-145660,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,820,39.61,1.40,12,9.01,90.00,2544.00,5340,20241210,-33.24,2240,20241115,59.15,4970,-28.27,20250115,3315,7.54,20250102,5340,-33.24,20241210,2240,59.15,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250120,140527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,-45,5,-1.25,7249546050,1966913,97.90,3600,3820,3535,4670,2520,3595,3685.83,1.89,0,-138759,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,817,39.44,1.40,12,8.55,90.00,2544.00,5340,20241210,-33.52,2240,20241115,58.48,4970,-28.57,20250115,3315,7.09,20250102,5340,-33.52,20241210,2240,58.48,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250120,130527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3565,-30,5,-0.83,6914373590,1872590,93.20,3600,3820,3550,4670,2520,3595,3692.50,1.89,0,-130288,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,820,39.61,1.40,12,8.14,90.00,2544.00,5340,20241210,-33.24,2240,20241115,59.15,4970,-28.27,20250115,3315,7.54,20250102,5340,-33.24,20241210,2240,59.15,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250120,120529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-25,5,-0.70,6644004620,1796698,89.43,3600,3820,3560,4670,2520,3595,3697.99,1.89,0,-123185,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,821,39.67,1.40,12,7.81,90.00,2544.00,5340,20241210,-33.15,2240,20241115,59.38,4970,-28.17,20250115,3315,7.69,20250102,5340,-33.15,20241210,2240,59.38,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250120,110529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3615,20,2,0.56,6148525980,1658523,82.55,3600,3820,3560,4670,2520,3595,3707.34,1.89,0,-72784,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,831,40.17,1.42,12,7.21,90.00,2544.00,5340,20241210,-32.30,2240,20241115,61.38,4970,-27.26,20250115,3315,9.05,20250102,5340,-32.30,20241210,2240,61.38,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250120,100529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3655,60,2,1.67,4974268610,1333698,66.38,3600,3820,3600,4670,2520,3595,3729.85,1.89,0,22042,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,841,40.61,1.44,12,5.80,90.00,2544.00,5340,20241210,-31.55,2240,20241115,63.17,4970,-26.46,20250115,3315,10.26,20250102,5340,-31.55,20241210,2240,63.17,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250120,090529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3760,165,2,4.59,1600692060,431813,21.49,3600,3775,3600,4670,2520,3595,3707.35,1.89,0,87003,3965,3780,3685,3500,3405,3732,3452,115,1075,500,2150,5,1,23000000,865,41.78,1.48,12,1.88,90.00,2544.00,5340,20241210,-29.59,2240,20241115,67.86,4970,-24.35,20250115,3315,13.42,20250102,5340,-29.59,20241210,2240,67.86,20241115,2.87,N,052220,500,115 억,,434108,N,N,0,N,00,N
|
|
20250117,160526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-205,5,-5.39,7097049450,1914958,51.08,3860,3870,3590,4940,2660,3800,3707.22,1.42,0,108162,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,827,39.94,1.41,12,8.33,90.00,2544.00,5340,20241210,-32.68,2240,20241115,60.49,4970,-27.67,20250115,3315,8.45,20250102,5340,-32.68,20241210,2240,60.49,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250117,150528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3610,-190,5,-5.00,6445493890,1733901,46.25,3860,3870,3600,4940,2660,3800,3717.33,1.42,0,93382,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,830,40.11,1.42,12,7.54,90.00,2544.00,5340,20241210,-32.40,2240,20241115,61.16,4970,-27.36,20250115,3315,8.90,20250102,5340,-32.40,20241210,2240,61.16,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250117,140528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,-160,5,-4.21,5925485975,1590328,42.42,3860,3870,3610,4940,2660,3800,3725.95,1.42,0,96231,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,837,40.44,1.43,12,6.91,90.00,2544.00,5340,20241210,-31.84,2240,20241115,62.50,4970,-26.76,20250115,3315,9.80,20250102,5340,-31.84,20241210,2240,62.50,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250117,130528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3655,-145,5,-3.82,5608075670,1502974,40.09,3860,3870,3610,4940,2660,3800,3731.31,1.42,0,90318,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,841,40.61,1.44,12,6.53,90.00,2544.00,5340,20241210,-31.55,2240,20241115,63.17,4970,-26.46,20250115,3315,10.26,20250102,5340,-31.55,20241210,2240,63.17,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250117,120529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3630,-170,5,-4.47,5166022725,1381731,36.86,3860,3870,3610,4940,2660,3800,3738.80,1.42,0,90411,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,835,40.33,1.43,12,6.01,90.00,2544.00,5340,20241210,-32.02,2240,20241115,62.05,4970,-26.96,20250115,3315,9.50,20250102,5340,-32.02,20241210,2240,62.05,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250117,110528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3675,-125,5,-3.29,4143221105,1100834,29.36,3860,3870,3640,4940,2660,3800,3763.71,1.42,0,31656,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,845,40.83,1.44,12,4.79,90.00,2544.00,5340,20241210,-31.18,2240,20241115,64.06,4970,-26.06,20250115,3315,10.86,20250102,5340,-31.18,20241210,2240,64.06,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250117,100529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,-55,5,-1.45,2731326385,718340,19.16,3860,3870,3730,4940,2660,3800,3802.28,1.42,0,-32992,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,861,41.61,1.47,12,3.12,90.00,2544.00,5340,20241210,-29.87,2240,20241115,67.19,4970,-24.65,20250115,3315,12.97,20250102,5340,-29.87,20241210,2240,67.19,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250117,090529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3815,15,2,0.39,592570770,154266,4.11,3860,3870,3815,4940,2660,3800,3841.26,1.42,0,-29247,4340,4070,3935,3665,3530,4002,3597,115,1140,500,2280,5,1,23000000,877,42.39,1.50,12,0.67,90.00,2544.00,5340,20241210,-28.56,2240,20241115,70.31,4970,-23.24,20250115,3315,15.08,20250102,5340,-28.56,20241210,2240,70.31,20241115,2.38,N,052220,500,115 억,,325941,N,N,0,N,00,N
|
|
20250116,160525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,-415,5,-9.85,14398431690,3632370,8.69,4160,4205,3800,5470,2955,4215,3964.00,0.94,0,103478,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,874,42.22,1.49,12,15.79,90.00,2544.00,5340,20241210,-28.84,2240,20241115,69.64,4970,-23.54,20250115,3315,14.63,20250102,5340,-28.84,20241210,2240,69.64,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250116,150503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3850,-365,5,-8.66,13563027820,3413626,8.17,4160,4205,3805,5470,2955,4215,3973.20,0.94,0,71503,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,886,42.78,1.51,12,14.84,90.00,2544.00,5340,20241210,-27.90,2240,20241115,71.88,4970,-22.54,20250115,3315,16.14,20250102,5340,-27.90,20241210,2240,71.88,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250116,140527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3885,-330,5,-7.83,12588193785,3159665,7.56,4160,4205,3810,5470,2955,4215,3984.03,0.94,0,88702,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,894,43.17,1.53,12,13.74,90.00,2544.00,5340,20241210,-27.25,2240,20241115,73.44,4970,-21.83,20250115,3315,17.19,20250102,5340,-27.25,20241210,2240,73.44,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250116,130528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3890,-325,5,-7.71,11170374470,2791287,6.68,4160,4205,3875,5470,2955,4215,4001.87,0.94,0,61866,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,895,43.22,1.53,12,12.14,90.00,2544.00,5340,20241210,-27.15,2240,20241115,73.66,4970,-21.73,20250115,3315,17.35,20250102,5340,-27.15,20241210,2240,73.66,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250116,120528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3925,-290,5,-6.88,10376173005,2587683,6.19,4160,4205,3875,5470,2955,4215,4009.83,0.94,0,62620,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,903,43.61,1.54,12,11.25,90.00,2544.00,5340,20241210,-26.50,2240,20241115,75.22,4970,-21.03,20250115,3315,18.40,20250102,5340,-26.50,20241210,2240,75.22,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250116,110528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3890,-325,5,-7.71,9328562080,2320700,5.55,4160,4205,3875,5470,2955,4215,4019.72,0.94,0,85749,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,895,43.22,1.53,12,10.09,90.00,2544.00,5340,20241210,-27.15,2240,20241115,73.66,4970,-21.73,20250115,3315,17.35,20250102,5340,-27.15,20241210,2240,73.66,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250116,100528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3935,-280,5,-6.64,7424472825,1835642,4.39,4160,4205,3905,5470,2955,4215,4044.62,0.94,0,128157,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,905,43.72,1.55,12,7.98,90.00,2544.00,5340,20241210,-26.31,2240,20241115,75.67,4970,-20.82,20250115,3315,18.70,20250102,5340,-26.31,20241210,2240,75.67,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250116,090528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4130,-85,5,-2.02,1619554650,391082,0.94,4160,4195,4080,5470,2955,4215,4141.21,0.94,0,29856,5261,4737,4446,3922,3631,5000,4185,115,1255,500,2520,5,1,23000000,950,45.89,1.62,12,1.70,90.00,2544.00,5340,20241210,-22.66,2240,20241115,84.38,4970,-16.90,20250115,3315,24.59,20250102,5340,-22.66,20241210,2240,84.38,20241115,1.24,N,052220,500,115 억,,215749,N,N,0,N,00,N
|
|
20250115,160525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4215,-65,5,-1.52,190084832590,41618821,162.02,4175,4970,4155,5560,3000,4280,4567.65,1.15,0,-41934,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,969,46.83,1.66,12,180.95,90.00,2544.00,5340,20241210,-21.07,2240,20241115,88.17,4970,-15.19,20250115,3315,27.15,20250102,5340,-21.07,20241210,2240,88.17,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250115,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4205,-75,5,-1.75,187478109610,40998739,159.61,4175,4970,4170,5560,3000,4280,4573.01,1.15,0,-125601,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,967,46.72,1.65,12,178.26,90.00,2544.00,5340,20241210,-21.25,2240,20241115,87.72,4970,-15.39,20250115,3315,26.85,20250102,5340,-21.25,20241210,2240,87.72,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250115,140528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,105,2,2.45,181311290010,39559535,154.01,4175,4970,4170,5560,3000,4280,4583.50,1.15,0,-224431,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,1009,48.72,1.72,12,172.00,90.00,2544.00,5340,20241210,-17.88,2240,20241115,95.76,4970,-11.77,20250115,3315,32.28,20250102,5340,-17.88,20241210,2240,95.76,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250115,130526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,155,2,3.62,173372023285,37760691,147.00,4175,4970,4170,5560,3000,4280,4591.61,1.15,0,-175407,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,1020,49.28,1.74,12,164.18,90.00,2544.00,5340,20241210,-16.95,2240,20241115,97.99,4970,-10.76,20250115,3315,33.79,20250102,5340,-16.95,20241210,2240,97.99,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250115,120519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4480,200,2,4.67,159048729210,34556621,134.53,4175,4970,4170,5560,3000,4280,4602.86,1.15,0,-113983,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,1030,49.78,1.76,12,150.25,90.00,2544.00,5340,20241210,-16.10,2240,20241115,100.00,4970,-9.86,20250115,3315,35.14,20250102,5340,-16.10,20241210,2240,100.00,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250115,110526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4515,235,2,5.49,119143939970,25979090,101.14,4175,4970,4170,5560,3000,4280,4586.54,1.15,0,-74667,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,1038,50.17,1.77,12,112.95,90.00,2544.00,5340,20241210,-15.45,2240,20241115,101.56,4970,-9.15,20250115,3315,36.20,20250102,5340,-15.45,20241210,2240,101.56,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250115,100526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,40,2,0.93,49156843845,11058517,43.05,4175,4745,4170,5560,3000,4280,4445.65,1.15,0,-45912,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,994,48.00,1.70,12,48.08,90.00,2544.00,5340,20241210,-19.10,2240,20241115,92.86,4745,-8.96,20250115,3315,30.32,20250102,5340,-19.10,20241210,2240,92.86,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250115,090528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4635,355,2,8.29,16091150270,3558087,13.85,4175,4745,4170,5560,3000,4280,4524.68,1.15,0,128395,4946,4612,4001,3667,3056,4780,3835,115,1280,500,2560,5,1,23000000,1066,51.50,1.82,12,15.47,90.00,2544.00,5340,20241210,-13.20,2240,20241115,106.92,4745,-2.32,20250115,3315,39.82,20250102,5340,-13.20,20241210,2240,106.92,20241115,1.25,N,052220,500,115 억,,264264,N,N,0,N,00,N
|
|
20250114,160516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,860,2,25.15,101402252270,25265197,8950.78,3425,4335,3390,4445,2395,3420,4012.44,2.90,0,-403166,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,984,47.56,1.68,12,109.85,90.00,2544.00,5340,20241210,-19.85,2240,20241115,91.07,4335,-1.27,20250114,3315,29.11,20250102,5340,-19.85,20241210,2240,91.07,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250114,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,885,2,25.88,87124870700,21895926,7757.14,3425,4335,3390,4445,2395,3420,3979.04,2.90,0,-339773,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,990,47.83,1.69,12,95.20,90.00,2544.00,5340,20241210,-19.38,2240,20241115,92.19,4335,-0.69,20250114,3315,29.86,20250102,5340,-19.38,20241210,2240,92.19,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250114,140523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,325,2,9.50,60062634580,15190162,5381.47,3425,4185,3390,4445,2395,3420,3954.05,2.90,0,-353203,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,861,41.61,1.47,12,66.04,90.00,2544.00,5340,20241210,-29.87,2240,20241115,67.19,4185,-10.51,20250114,3315,12.97,20250102,5340,-29.87,20241210,2240,67.19,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250114,130523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4055,635,2,18.57,36834590970,9325657,3303.83,3425,4185,3390,4445,2395,3420,3949.81,2.90,0,-353091,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,933,45.06,1.59,12,40.55,90.00,2544.00,5340,20241210,-24.06,2240,20241115,81.03,4185,-3.11,20250114,3315,22.32,20250102,5340,-24.06,20241210,2240,81.03,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250114,120521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,10,2,0.29,583036905,170579,60.43,3425,3465,3390,4445,2395,3420,3417.99,2.90,0,2604,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,789,38.11,1.35,12,0.74,90.00,2544.00,5340,20241210,-35.77,2240,20241115,53.12,3790,-9.50,20250102,3315,3.47,20250102,5340,-35.77,20241210,2240,53.12,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250114,110522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3390,-30,5,-0.88,438372520,128321,45.46,3425,3450,3390,4445,2395,3420,3416.22,2.90,0,-4448,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,780,37.67,1.33,12,0.56,90.00,2544.00,5340,20241210,-36.52,2240,20241115,51.34,3790,-10.55,20250102,3315,2.26,20250102,5340,-36.52,20241210,2240,51.34,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250114,100521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,-20,5,-0.58,300194205,87755,31.09,3425,3450,3400,4445,2395,3420,3420.82,2.90,0,-15291,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,782,37.78,1.34,12,0.38,90.00,2544.00,5340,20241210,-36.33,2240,20241115,51.79,3790,-10.29,20250102,3315,2.56,20250102,5340,-36.33,20241210,2240,51.79,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250114,090522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,5,2,0.15,24023950,7003,2.48,3425,3445,3405,4445,2395,3420,3430.52,2.90,0,354,3506,3462,3441,3397,3376,3452,3387,115,1025,500,2050,5,1,23000000,788,38.06,1.35,12,0.03,90.00,2544.00,5340,20241210,-35.86,2240,20241115,52.90,3790,-9.63,20250102,3315,3.32,20250102,5340,-35.86,20241210,2240,52.90,20241115,1.08,N,052220,500,115 억,,667047,N,N,0,N,00,N
|
|
20250113,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,-105,5,-2.98,954035175,277343,63.28,3475,3485,3420,4580,2470,3525,3439.99,2.93,0,-7889,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,787,38.00,1.34,12,1.21,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,3790,-9.76,20250102,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250113,150518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-100,5,-2.84,883510140,256726,58.57,3475,3485,3420,4580,2470,3525,3441.45,2.93,0,-5196,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,788,38.06,1.35,12,1.12,90.00,2544.00,5340,20241210,-35.86,2240,20241115,52.90,3790,-9.63,20250102,3315,3.32,20250102,5340,-35.86,20241210,2240,52.90,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250113,140513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,-90,5,-2.55,761184325,221053,50.43,3475,3485,3420,4580,2470,3525,3443.44,2.93,0,-7325,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,790,38.17,1.35,12,0.96,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,3790,-9.37,20250102,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250113,130510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-85,5,-2.41,682287960,198048,45.19,3475,3485,3420,4580,2470,3525,3445.06,2.93,0,2481,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,791,38.22,1.35,12,0.86,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,3790,-9.23,20250102,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250113,120512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-85,5,-2.41,618165575,179404,40.93,3475,3485,3420,4580,2470,3525,3445.66,2.93,0,-493,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,791,38.22,1.35,12,0.78,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,3790,-9.23,20250102,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250113,110512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,-90,5,-2.55,569222725,165175,37.69,3475,3485,3420,4580,2470,3525,3446.17,2.93,0,-7060,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,790,38.17,1.35,12,0.72,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,3790,-9.37,20250102,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250113,100511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-85,5,-2.41,419740770,121645,27.75,3475,3485,3420,4580,2470,3525,3450.53,2.93,0,1257,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,791,38.22,1.35,12,0.53,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,3790,-9.23,20250102,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250113,090515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,-80,5,-2.27,127374830,36842,8.41,3475,3485,3420,4580,2470,3525,3457.30,2.93,0,-11619,3638,3581,3488,3431,3338,3610,3460,115,1055,500,2110,5,1,23000000,792,38.28,1.35,12,0.16,90.00,2544.00,5340,20241210,-35.49,2240,20241115,53.79,3790,-9.10,20250102,3315,3.92,20250102,5340,-35.49,20241210,2240,53.79,20241115,1.05,N,052220,500,115 억,,673797,N,N,0,N,00,N
|
|
20250110,160509,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,95,2,2.77,1474403090,423789,130.71,3420,3545,3395,4455,2405,3430,3478.72,2.80,0,31173,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,811,39.17,1.39,12,1.84,90.00,2544.00,5340,20241210,-33.99,2240,20241115,57.37,3790,-6.99,20250102,3315,6.33,20250102,5340,-33.99,20241210,2240,57.37,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250110,150509,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,85,2,2.48,1378417035,396500,122.29,3420,3545,3395,4455,2405,3430,3476.46,2.80,0,28464,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,808,39.06,1.38,12,1.72,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,3790,-7.26,20250102,3315,6.03,20250102,5340,-34.18,20241210,2240,56.92,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250110,140510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,65,2,1.90,1079835540,311664,96.13,3420,3525,3395,4455,2405,3430,3464.74,2.80,0,-8125,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,804,38.83,1.37,12,1.36,90.00,2544.00,5340,20241210,-34.55,2240,20241115,56.03,3790,-7.78,20250102,3315,5.43,20250102,5340,-34.55,20241210,2240,56.03,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250110,130508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,60,2,1.75,938643110,271239,83.66,3420,3525,3395,4455,2405,3430,3460.58,2.80,0,-3790,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,803,38.78,1.37,12,1.18,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,3790,-7.92,20250102,3315,5.28,20250102,5340,-34.64,20241210,2240,55.80,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250110,120509,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3485,55,2,1.60,877389090,253673,78.24,3420,3525,3395,4455,2405,3430,3458.74,2.80,0,-7530,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,802,38.72,1.37,12,1.10,90.00,2544.00,5340,20241210,-34.74,2240,20241115,55.58,3790,-8.05,20250102,3315,5.13,20250102,5340,-34.74,20241210,2240,55.58,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250110,110508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,40,2,1.17,572799430,166570,51.38,3420,3480,3395,4455,2405,3430,3438.79,2.80,0,696,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,798,38.56,1.36,12,0.72,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,3790,-8.44,20250102,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250110,100507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,10,2,0.29,278086100,81320,25.08,3420,3450,3395,4455,2405,3430,3419.65,2.80,0,-1583,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,791,38.22,1.35,12,0.35,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,3790,-9.23,20250102,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250110,090510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,-20,5,-0.58,51341690,15036,4.64,3420,3445,3400,4455,2405,3430,3414.57,2.80,0,-1736,3506,3467,3401,3362,3296,3487,3382,115,1025,500,2050,5,1,23000000,784,37.89,1.34,12,0.07,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,3790,-10.03,20250102,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,0.96,N,052220,500,115 억,,643734,N,N,0,N,00,N
|
|
20250109,160506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,-10,5,-0.29,1090149770,321776,107.11,3405,3440,3335,4470,2410,3440,3387.78,2.61,0,41856,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,789,38.11,1.35,12,1.40,90.00,2544.00,5340,20241210,-35.77,2240,20241115,53.12,3790,-9.50,20250102,3315,3.47,20250102,5340,-35.77,20241210,2240,53.12,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250109,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3415,-25,5,-0.73,1047202075,309217,102.93,3405,3440,3335,4470,2410,3440,3386.63,2.61,0,40576,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,785,37.94,1.34,12,1.34,90.00,2544.00,5340,20241210,-36.05,2240,20241115,52.46,3790,-9.89,20250102,3315,3.02,20250102,5340,-36.05,20241210,2240,52.46,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250109,140509,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,-5,5,-0.15,955866850,282539,94.05,3405,3440,3335,4470,2410,3440,3383.13,2.61,0,36866,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,790,38.17,1.35,12,1.23,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,3790,-9.37,20250102,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250109,130508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,-20,5,-0.58,890263705,263390,87.68,3405,3430,3335,4470,2410,3440,3380.02,2.61,0,30301,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,787,38.00,1.34,12,1.15,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,3790,-9.76,20250102,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250109,120507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,-20,5,-0.58,860118355,254572,84.74,3405,3430,3335,4470,2410,3440,3378.68,2.61,0,26842,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,787,38.00,1.34,12,1.11,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,3790,-9.76,20250102,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250109,110508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,-30,5,-0.87,691373715,205013,68.25,3405,3420,3335,4470,2410,3440,3372.34,2.61,0,14344,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,784,37.89,1.34,12,0.89,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,3790,-10.03,20250102,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250109,100507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3375,-65,5,-1.89,510348140,151683,50.49,3405,3405,3335,4470,2410,3440,3364.57,2.61,0,-9999,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,776,37.50,1.33,12,0.66,90.00,2544.00,5340,20241210,-36.80,2240,20241115,50.67,3790,-10.95,20250102,3315,1.81,20250102,5340,-36.80,20241210,2240,50.67,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250109,090510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3385,-55,5,-1.60,83033865,24518,8.16,3405,3405,3370,4470,2410,3440,3386.65,2.61,0,-9088,3520,3480,3440,3400,3360,3460,3380,115,1030,500,2060,5,1,23000000,779,37.61,1.33,12,0.11,90.00,2544.00,5340,20241210,-36.61,2240,20241115,51.12,3790,-10.69,20250102,3315,2.11,20250102,5340,-36.61,20241210,2240,51.12,20241115,0.86,N,052220,500,115 억,,601260,N,N,0,N,00,N
|
|
20250108,160502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-10,5,-0.29,1016115835,295554,67.84,3465,3480,3400,4485,2415,3450,3437.93,2.61,0,1931,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,791,38.22,1.35,12,1.29,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,3790,-9.23,20250102,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250108,150505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-25,5,-0.72,945746815,275043,63.13,3465,3480,3400,4485,2415,3450,3438.48,2.61,0,-4383,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,788,38.06,1.35,12,1.20,90.00,2544.00,5340,20241210,-35.86,2240,20241115,52.90,3790,-9.63,20250102,3315,3.32,20250102,5340,-35.86,20241210,2240,52.90,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250108,140507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,-30,5,-0.87,823816750,239520,54.98,3465,3480,3400,4485,2415,3450,3439.38,2.61,0,-8688,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,787,38.00,1.34,12,1.04,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,3790,-9.76,20250102,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250108,130507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,-15,5,-0.43,762058805,221476,50.83,3465,3480,3400,4485,2415,3450,3440.76,2.61,0,-14399,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,790,38.17,1.35,12,0.96,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,3790,-9.37,20250102,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250108,120503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-25,5,-0.72,659963210,191681,44.00,3465,3480,3400,4485,2415,3450,3442.97,2.61,0,-11150,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,788,38.06,1.35,12,0.83,90.00,2544.00,5340,20241210,-35.86,2240,20241115,52.90,3790,-9.63,20250102,3315,3.32,20250102,5340,-35.86,20241210,2240,52.90,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250108,110503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,20,2,0.58,527902975,153358,35.20,3465,3470,3400,4485,2415,3450,3442.22,2.61,0,-220,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,798,38.56,1.36,12,0.67,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,3790,-8.44,20250102,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250108,100505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,-30,5,-0.87,379402455,110339,25.33,3465,3470,3400,4485,2415,3450,3438.36,2.61,0,-14311,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,787,38.00,1.34,12,0.48,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,3790,-9.76,20250102,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250108,090506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,-15,5,-0.43,70444185,20527,4.71,3465,3465,3415,4485,2415,3450,3430.35,2.61,0,-12103,3523,3486,3418,3381,3313,3505,3400,115,1035,500,2070,5,1,23000000,790,38.17,1.35,12,0.09,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,3790,-9.37,20250102,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,0.72,N,052220,500,115 억,,599908,N,N,0,N,00,N
|
|
20250107,160501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3450,75,2,2.22,1469318285,429307,67.12,3355,3455,3350,4385,2365,3375,3422.46,2.02,0,135851,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,794,38.33,1.36,12,1.87,90.00,2544.00,5340,20241210,-35.39,2240,20241115,54.02,3790,-8.97,20250102,3315,4.07,20250102,5340,-35.39,20241210,2240,54.02,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250107,150502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,55,2,1.63,1342160150,392346,61.34,3355,3455,3350,4385,2365,3375,3420.89,2.02,0,125378,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,789,38.11,1.35,12,1.71,90.00,2544.00,5340,20241210,-35.77,2240,20241115,53.12,3790,-9.50,20250102,3315,3.47,20250102,5340,-35.77,20241210,2240,53.12,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250107,140501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,60,2,1.78,1176782205,344213,53.81,3355,3455,3350,4385,2365,3375,3418.79,2.02,0,130968,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,790,38.17,1.35,12,1.50,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,3790,-9.37,20250102,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250107,130501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3415,40,2,1.19,834577020,244417,38.21,3355,3450,3350,4385,2365,3375,3414.60,2.02,0,71811,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,785,37.94,1.34,12,1.06,90.00,2544.00,5340,20241210,-36.05,2240,20241115,52.46,3790,-9.89,20250102,3315,3.02,20250102,5340,-36.05,20241210,2240,52.46,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250107,120501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,60,2,1.78,776588065,227479,35.56,3355,3450,3350,4385,2365,3375,3413.93,2.02,0,68036,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,790,38.17,1.35,12,0.99,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,3790,-9.37,20250102,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250107,110458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,45,2,1.33,695251045,203755,31.85,3355,3450,3350,4385,2365,3375,3412.24,2.02,0,60553,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,787,38.00,1.34,12,0.89,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,3790,-9.76,20250102,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250107,100503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,55,2,1.63,542352075,159104,24.87,3355,3450,3350,4385,2365,3375,3408.84,2.02,0,54564,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,789,38.11,1.35,12,0.69,90.00,2544.00,5340,20241210,-35.77,2240,20241115,53.12,3790,-9.50,20250102,3315,3.47,20250102,5340,-35.77,20241210,2240,53.12,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250107,090501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3375,0,3,0.00,92094285,27384,4.28,3355,3395,3350,4385,2365,3375,3362.96,2.02,0,14482,3531,3452,3411,3332,3291,3432,3312,115,1010,500,2020,5,1,23000000,776,37.50,1.33,12,0.12,90.00,2544.00,5340,20241210,-36.80,2240,20241115,50.67,3790,-10.95,20250102,3315,1.81,20250102,5340,-36.80,20241210,2240,50.67,20241115,0.64,N,052220,500,115 억,,464625,N,N,0,N,00,N
|
|
20250106,160456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3375,-150,5,-4.26,2153878815,631606,34.11,3485,3490,3370,4580,2470,3525,3410.24,1.90,0,27915,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,776,37.50,1.33,12,2.75,90.00,2544.00,5340,20241210,-36.80,2240,20241115,50.67,3790,-10.95,20250102,3315,1.81,20250102,5340,-36.80,20241210,2240,50.67,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250106,150457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,-130,5,-3.69,2026061430,593852,32.08,3485,3490,3370,4580,2470,3525,3411.73,1.90,0,29551,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,781,37.72,1.33,12,2.58,90.00,2544.00,5340,20241210,-36.42,2240,20241115,51.56,3790,-10.42,20250102,3315,2.41,20250102,5340,-36.42,20241210,2240,51.56,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250106,140456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3385,-140,5,-3.97,1651423735,483179,26.10,3485,3490,3380,4580,2470,3525,3417.83,1.90,0,33258,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,779,37.61,1.33,12,2.10,90.00,2544.00,5340,20241210,-36.61,2240,20241115,51.12,3790,-10.69,20250102,3315,2.11,20250102,5340,-36.61,20241210,2240,51.12,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250106,130455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,-130,5,-3.69,1455716320,425484,22.98,3485,3490,3380,4580,2470,3525,3421.32,1.90,0,33603,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,781,37.72,1.33,12,1.85,90.00,2544.00,5340,20241210,-36.42,2240,20241115,51.56,3790,-10.42,20250102,3315,2.41,20250102,5340,-36.42,20241210,2240,51.56,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250106,120454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,-125,5,-3.55,1246257160,363774,19.65,3485,3490,3380,4580,2470,3525,3425.91,1.90,0,23596,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,782,37.78,1.34,12,1.58,90.00,2544.00,5340,20241210,-36.33,2240,20241115,51.79,3790,-10.29,20250102,3315,2.56,20250102,5340,-36.33,20241210,2240,51.79,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250106,110454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,-95,5,-2.70,904285695,263356,14.22,3485,3490,3380,4580,2470,3525,3433.70,1.90,0,25006,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,789,38.11,1.35,12,1.15,90.00,2544.00,5340,20241210,-35.77,2240,20241115,53.12,3790,-9.50,20250102,3315,3.47,20250102,5340,-35.77,20241210,2240,53.12,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250106,100453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,-95,5,-2.70,688868445,200559,10.83,3485,3490,3380,4580,2470,3525,3434.74,1.90,0,5159,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,789,38.11,1.35,12,0.87,90.00,2544.00,5340,20241210,-35.77,2240,20241115,53.12,3790,-9.50,20250102,3315,3.47,20250102,5340,-35.77,20241210,2240,53.12,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250106,090450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-100,5,-2.84,217777210,63448,3.43,3485,3490,3380,4580,2470,3525,3432.36,1.90,0,10720,3898,3711,3543,3356,3188,3627,3272,115,1055,500,2110,5,1,23000000,788,38.06,1.35,12,0.28,90.00,2544.00,5340,20241210,-35.86,2240,20241115,52.90,3790,-9.63,20250102,3315,3.32,20250102,5340,-35.86,20241210,2240,52.90,20241115,0.64,N,052220,500,115 억,,436761,N,N,0,N,00,N
|
|
20250103,160451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,-20,5,-0.56,6555315500,1836487,51.01,3600,3730,3375,4605,2485,3545,3569.50,1.95,0,-12293,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,811,39.17,1.39,12,7.98,90.00,2544.00,5340,20241210,-33.99,2240,20241115,57.37,3790,-6.99,20250102,3315,6.33,20250102,5340,-33.99,20241210,2240,57.37,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250103,150452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,-35,5,-0.99,6310731380,1766882,49.08,3600,3730,3375,4605,2485,3545,3571.68,1.95,0,-10203,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,807,39.00,1.38,12,7.68,90.00,2544.00,5340,20241210,-34.27,2240,20241115,56.70,3790,-7.39,20250102,3315,5.88,20250102,5340,-34.27,20241210,2240,56.70,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250103,140452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,-75,5,-2.12,5950239010,1663103,46.20,3600,3730,3375,4605,2485,3545,3577.79,1.95,0,-33941,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,798,38.56,1.36,12,7.23,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,3790,-8.44,20250102,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250103,130450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,50,2,1.41,4740672640,1314635,36.52,3600,3730,3455,4605,2485,3545,3606.08,1.95,0,-89617,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,827,39.94,1.41,12,5.72,90.00,2544.00,5340,20241210,-32.68,2240,20241115,60.49,3790,-5.15,20250102,3315,8.45,20250102,5340,-32.68,20241210,2240,60.49,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250103,120450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3610,65,2,1.83,4478802065,1241862,34.50,3600,3730,3455,4605,2485,3545,3606.52,1.95,0,-90669,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,830,40.11,1.42,12,5.40,90.00,2544.00,5340,20241210,-32.40,2240,20241115,61.16,3790,-4.75,20250102,3315,8.90,20250102,5340,-32.40,20241210,2240,61.16,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250103,110451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3620,75,2,2.12,4068410995,1128327,31.34,3600,3730,3455,4605,2485,3545,3605.70,1.95,0,-73624,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,833,40.22,1.42,12,4.91,90.00,2544.00,5340,20241210,-32.21,2240,20241115,61.61,3790,-4.49,20250102,3315,9.20,20250102,5340,-32.21,20241210,2240,61.61,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250103,100450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3615,70,2,1.97,3191344640,884660,24.57,3600,3730,3455,4605,2485,3545,3607.43,1.95,0,-87624,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,831,40.17,1.42,12,3.85,90.00,2544.00,5340,20241210,-32.30,2240,20241115,61.38,3790,-4.62,20250102,3315,9.05,20250102,5340,-32.30,20241210,2240,61.38,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250103,090451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,-40,5,-1.13,609886880,171256,4.76,3600,3605,3480,4605,2485,3545,3561.26,1.95,0,-40498,4025,3785,3550,3310,3075,3905,3430,115,1060,500,2120,5,1,23000000,806,38.94,1.38,12,0.74,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,3790,-7.52,20250102,3315,5.73,20250102,5340,-34.36,20241210,2240,56.47,20241115,0.65,N,052220,500,115 억,,449138,N,N,0,N,00,N
|
|
20250102,160448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,205,2,6.14,12872957085,3564001,545.89,3460,3790,3315,4340,2340,3340,3612.08,2.29,0,-78397,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,815,39.39,1.39,12,15.50,90.00,2544.00,5340,20241210,-33.61,2240,20241115,58.26,3790,-6.46,20250102,3315,6.94,20250102,5340,-33.61,20241210,2240,58.26,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20250102,150449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,235,2,7.04,12428977255,3439068,526.76,3460,3790,3315,4340,2340,3340,3614.06,2.29,0,-85030,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,822,39.72,1.41,12,14.95,90.00,2544.00,5340,20241210,-33.05,2240,20241115,59.60,3790,-5.67,20250102,3315,7.84,20250102,5340,-33.05,20241210,2240,59.60,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20250102,140446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3560,220,2,6.59,10963840780,3029258,463.99,3460,3790,3315,4340,2340,3340,3619.33,2.29,0,-130008,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,819,39.56,1.40,12,13.17,90.00,2544.00,5340,20241210,-33.33,2240,20241115,58.93,3790,-6.07,20250102,3315,7.39,20250102,5340,-33.33,20241210,2240,58.93,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20250102,130446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,300,2,8.98,9300279380,2567188,393.21,3460,3790,3315,4340,2340,3340,3622.76,2.29,0,-139582,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,837,40.44,1.43,12,11.16,90.00,2544.00,5340,20241210,-31.84,2240,20241115,62.50,3790,-3.96,20250102,3315,9.80,20250102,5340,-31.84,20241210,2240,62.50,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20250102,120446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,115,2,3.44,1683815505,496169,76.00,3460,3460,3315,4340,2340,3340,3393.65,2.29,0,-25561,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,795,38.39,1.36,12,2.16,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,3460,-0.14,20250102,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20250102,110439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,80,2,2.40,1216820505,360018,55.14,3460,3460,3315,4340,2340,3340,3379.90,2.29,0,-35926,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,787,38.00,1.34,12,1.57,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,3460,-1.16,20250102,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20250102,100445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3380,40,2,1.20,344997175,101477,15.54,3460,3460,3340,4340,2340,3340,3399.83,2.29,0,-38275,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,777,37.56,1.33,12,0.44,90.00,2544.00,5340,20241210,-36.70,2240,20241115,50.89,3460,-2.31,20250102,3340,1.20,20250102,5340,-36.70,20241210,2240,50.89,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|
|
20250102,090441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,0,3,0.00,0,0,0.00,0,0,0,4340,2340,3340,0.00,2.29,0,0,3470,3405,3310,3245,3150,3437,3277,115,1000,500,2000,5,1,23000000,768,37.11,1.31,12,0.00,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,0,0.00,0,0,0.00,0,5340,-37.45,20241210,2240,49.11,20241115,0.65,N,052220,500,115 억,,527294,N,N,0,N,00,N
|