154 lines
64 KiB
CSV
154 lines
64 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
|
|
20250228,160551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,185,2,4.88,10675953265,2702711,207.70,3750,4070,3750,4925,2655,3790,3950.07,1.26,0,181505,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,914,44.17,1.56,12,11.75,90.00,2544.00,5340,20241210,-25.56,2240,20241115,77.46,4970,-20.02,20250115,3315,19.91,20250102,5340,-25.56,20241210,2240,77.46,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250228,150554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,185,2,4.88,10119453870,2562870,196.95,3750,4070,3750,4925,2655,3790,3948.49,1.26,0,156153,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,914,44.17,1.56,12,11.14,90.00,2544.00,5340,20241210,-25.56,2240,20241115,77.46,4970,-20.02,20250115,3315,19.91,20250102,5340,-25.56,20241210,2240,77.46,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250228,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3925,135,2,3.56,5728895035,1465342,112.61,3750,3995,3750,4925,2655,3790,3909.60,1.26,0,107395,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,903,43.61,1.54,12,6.37,90.00,2544.00,5340,20241210,-26.50,2240,20241115,75.22,4970,-21.03,20250115,3315,18.40,20250102,5340,-26.50,20241210,2240,75.22,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250228,130553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3945,155,2,4.09,5254314960,1344576,103.33,3750,3995,3750,4925,2655,3790,3907.79,1.26,0,92541,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,907,43.83,1.55,12,5.85,90.00,2544.00,5340,20241210,-26.12,2240,20241115,76.12,4970,-20.62,20250115,3315,19.00,20250102,5340,-26.12,20241210,2240,76.12,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250228,120550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3885,95,2,2.51,2977585575,764760,58.77,3750,3960,3750,4925,2655,3790,3893.49,1.26,0,88665,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,894,43.17,1.53,12,3.33,90.00,2544.00,5340,20241210,-27.25,2240,20241115,73.44,4970,-21.83,20250115,3315,17.19,20250102,5340,-27.25,20241210,2240,73.44,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250228,110550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3895,105,2,2.77,2830716390,727044,55.87,3750,3960,3750,4925,2655,3790,3893.46,1.26,0,90176,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,896,43.28,1.53,12,3.16,90.00,2544.00,5340,20241210,-27.06,2240,20241115,73.88,4970,-21.63,20250115,3315,17.50,20250102,5340,-27.06,20241210,2240,73.88,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250228,100549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3895,105,2,2.77,2399900620,616415,47.37,3750,3960,3750,4925,2655,3790,3893.32,1.26,0,74774,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,896,43.28,1.53,12,2.68,90.00,2544.00,5340,20241210,-27.06,2240,20241115,73.88,4970,-21.63,20250115,3315,17.50,20250102,5340,-27.06,20241210,2240,73.88,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250228,090553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3905,115,2,3.03,427761550,111029,8.53,3750,3930,3750,4925,2655,3790,3852.70,1.26,0,44500,4056,3922,3806,3672,3556,3990,3740,115,1135,500,2270,5,1,23000000,898,43.39,1.53,12,0.48,90.00,2544.00,5340,20241210,-26.87,2240,20241115,74.33,4970,-21.43,20250115,3315,17.80,20250102,5340,-26.87,20241210,2240,74.33,20241115,4.51,N,052220,500,115 억,,288750,N,N,0,N,00,N
|
|
20250227,160547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,60,2,1.61,4931465365,1287202,216.03,3730,3940,3690,4845,2615,3730,3831.17,1.15,0,24086,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,872,42.11,1.49,12,5.60,90.00,2544.00,5340,20241210,-29.03,2240,20241115,69.20,4970,-23.74,20250115,3315,14.33,20250102,5340,-29.03,20241210,2240,69.20,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250227,150545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,65,2,1.74,4821165670,1258126,211.15,3730,3940,3690,4845,2615,3730,3832.02,1.15,0,10935,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,873,42.17,1.49,12,5.47,90.00,2544.00,5340,20241210,-28.93,2240,20241115,69.42,4970,-23.64,20250115,3315,14.48,20250102,5340,-28.93,20241210,2240,69.42,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250227,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,55,2,1.47,4562824645,1189838,199.69,3730,3940,3690,4845,2615,3730,3834.83,1.15,0,13583,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,871,42.06,1.49,12,5.17,90.00,2544.00,5340,20241210,-29.12,2240,20241115,68.97,4970,-23.84,20250115,3315,14.18,20250102,5340,-29.12,20241210,2240,68.97,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250227,130546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,65,2,1.74,4411657145,1149910,192.99,3730,3940,3690,4845,2615,3730,3836.52,1.15,0,12112,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,873,42.17,1.49,12,5.00,90.00,2544.00,5340,20241210,-28.93,2240,20241115,69.42,4970,-23.64,20250115,3315,14.48,20250102,5340,-28.93,20241210,2240,69.42,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250227,120544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,70,2,1.88,4162860670,1084594,182.02,3730,3940,3690,4845,2615,3730,3838.17,1.15,0,21620,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,874,42.22,1.49,12,4.72,90.00,2544.00,5340,20241210,-28.84,2240,20241115,69.64,4970,-23.54,20250115,3315,14.63,20250102,5340,-28.84,20241210,2240,69.64,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250227,110550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3820,90,2,2.41,1868153905,489702,82.19,3730,3875,3690,4845,2615,3730,3814.88,1.15,0,82380,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,879,42.44,1.50,12,2.13,90.00,2544.00,5340,20241210,-28.46,2240,20241115,70.54,4970,-23.14,20250115,3315,15.23,20250102,5340,-28.46,20241210,2240,70.54,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250227,100604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3840,110,2,2.95,1365664790,359023,60.25,3730,3875,3690,4845,2615,3730,3803.84,1.15,0,49497,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,883,42.67,1.51,12,1.56,90.00,2544.00,5340,20241210,-28.09,2240,20241115,71.43,4970,-22.74,20250115,3315,15.84,20250102,5340,-28.09,20241210,2240,71.43,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250227,090604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3765,35,2,0.94,109538430,29266,4.91,3730,3780,3690,4845,2615,3730,3742.86,1.15,0,6557,3853,3791,3718,3656,3583,3822,3687,115,1115,500,2230,5,1,23000000,866,41.83,1.48,12,0.13,90.00,2544.00,5340,20241210,-29.49,2240,20241115,68.08,4970,-24.25,20250115,3315,13.57,20250102,5340,-29.49,20241210,2240,68.08,20241115,4.18,N,052220,500,115 억,,265159,N,N,0,N,00,N
|
|
20250226,160545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3730,40,2,1.08,2188937155,588554,7.66,3665,3780,3645,4795,2585,3690,3719.15,0.74,0,93878,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,858,41.44,1.47,12,2.56,90.00,2544.00,5340,20241210,-30.15,2240,20241115,66.52,4970,-24.95,20250115,3315,12.52,20250102,5340,-30.15,20241210,2240,66.52,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250226,150548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3695,5,2,0.14,2051941445,551755,7.19,3665,3780,3645,4795,2585,3690,3718.94,0.74,0,81069,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,850,41.06,1.45,12,2.40,90.00,2544.00,5340,20241210,-30.81,2240,20241115,64.96,4970,-25.65,20250115,3315,11.46,20250102,5340,-30.81,20241210,2240,64.96,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250226,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3695,5,2,0.14,1767185225,474830,6.18,3665,3780,3645,4795,2585,3690,3721.73,0.74,0,76858,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,850,41.06,1.45,12,2.06,90.00,2544.00,5340,20241210,-30.81,2240,20241115,64.96,4970,-25.65,20250115,3315,11.46,20250102,5340,-30.81,20241210,2240,64.96,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250226,130545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3700,10,2,0.27,1641974905,440971,5.74,3665,3780,3645,4795,2585,3690,3723.55,0.74,0,75269,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,851,41.11,1.45,12,1.92,90.00,2544.00,5340,20241210,-30.71,2240,20241115,65.18,4970,-25.55,20250115,3315,11.61,20250102,5340,-30.71,20241210,2240,65.18,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250226,120547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,20,2,0.54,1494973070,401354,5.23,3665,3780,3645,4795,2585,3690,3724.83,0.74,0,77567,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,853,41.22,1.46,12,1.75,90.00,2544.00,5340,20241210,-30.52,2240,20241115,65.62,4970,-25.35,20250115,3315,11.92,20250102,5340,-30.52,20241210,2240,65.62,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250226,110546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3730,40,2,1.08,1230401250,330056,4.30,3665,3780,3645,4795,2585,3690,3727.87,0.74,0,54718,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,858,41.44,1.47,12,1.44,90.00,2544.00,5340,20241210,-30.15,2240,20241115,66.52,4970,-24.95,20250115,3315,12.52,20250102,5340,-30.15,20241210,2240,66.52,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250226,100545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3740,50,2,1.36,1031907040,276849,3.61,3665,3780,3645,4795,2585,3690,3727.34,0.74,0,58087,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,860,41.56,1.47,12,1.20,90.00,2544.00,5340,20241210,-29.96,2240,20241115,66.96,4970,-24.75,20250115,3315,12.82,20250102,5340,-29.96,20241210,2240,66.96,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250226,090550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3765,75,2,2.03,357779980,96591,1.26,3665,3775,3645,4795,2585,3690,3704.09,0.74,0,49860,4266,3977,3831,3542,3396,3905,3470,115,1105,500,2210,5,1,23000000,866,41.83,1.48,12,0.42,90.00,2544.00,5340,20241210,-29.49,2240,20241115,68.08,4970,-24.25,20250115,3315,13.57,20250102,5340,-29.49,20241210,2240,68.08,20241115,4.05,N,052220,500,115 억,,171340,N,N,0,N,00,N
|
|
20250225,160542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3690,-85,5,-2.25,30149688045,7656663,970.89,3760,4120,3685,4905,2645,3775,3937.87,1.68,0,-220442,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,849,41.00,1.45,12,33.29,90.00,2544.00,5340,20241210,-30.90,2240,20241115,64.73,4970,-25.75,20250115,3315,11.31,20250102,5340,-30.90,20241210,2240,64.73,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250225,150544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3725,-50,5,-1.32,29672890725,7527732,954.54,3760,4120,3690,4905,2645,3775,3941.82,1.68,0,-248719,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,857,41.39,1.46,12,32.73,90.00,2544.00,5340,20241210,-30.24,2240,20241115,66.29,4970,-25.05,20250115,3315,12.37,20250102,5340,-30.24,20241210,2240,66.29,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250225,140543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3805,30,2,0.79,27047096915,6828362,865.86,3760,4120,3750,4905,2645,3775,3961.00,1.68,0,-246846,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,875,42.28,1.50,12,29.69,90.00,2544.00,5340,20241210,-28.75,2240,20241115,69.87,4970,-23.44,20250115,3315,14.78,20250102,5340,-28.75,20241210,2240,69.87,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250225,130544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,10,2,0.26,9924272615,2524821,320.16,3760,4090,3750,4905,2645,3775,3930.71,1.68,0,-153920,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,871,42.06,1.49,12,10.98,90.00,2544.00,5340,20241210,-29.12,2240,20241115,68.97,4970,-23.84,20250115,3315,14.18,20250102,5340,-29.12,20241210,2240,68.97,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250225,120541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,15,2,0.40,9368270070,2378140,301.56,3760,4090,3750,4905,2645,3775,3939.35,1.68,0,-170093,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,872,42.11,1.49,12,10.34,90.00,2544.00,5340,20241210,-29.03,2240,20241115,69.20,4970,-23.74,20250115,3315,14.33,20250102,5340,-29.03,20241210,2240,69.20,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250225,110542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3820,45,2,1.19,1221081325,321050,40.71,3760,3855,3750,4905,2645,3775,3803.43,1.68,0,30588,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,879,42.44,1.50,12,1.40,90.00,2544.00,5340,20241210,-28.46,2240,20241115,70.54,4970,-23.14,20250115,3315,15.23,20250102,5340,-28.46,20241210,2240,70.54,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250225,100541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3835,60,2,1.59,711555465,187984,23.84,3760,3840,3750,4905,2645,3775,3785.21,1.68,0,31948,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,882,42.61,1.51,12,0.82,90.00,2544.00,5340,20241210,-28.18,2240,20241115,71.21,4970,-22.84,20250115,3315,15.69,20250102,5340,-28.18,20241210,2240,71.21,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250225,090545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3765,-10,5,-0.26,145359975,38595,4.89,3760,3790,3750,4905,2645,3775,3766.20,1.68,0,-6251,3958,3866,3738,3646,3518,3912,3692,115,1130,500,2260,5,1,23000000,866,41.83,1.48,12,0.17,90.00,2544.00,5340,20241210,-29.49,2240,20241115,68.08,4970,-24.25,20250115,3315,13.57,20250102,5340,-29.49,20241210,2240,68.08,20241115,3.88,N,052220,500,115 억,,387389,N,N,0,N,00,N
|
|
20250224,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3775,60,2,1.62,2932121950,782463,142.96,3670,3830,3610,4825,2605,3715,3747.30,2.11,0,-92844,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,868,41.94,1.48,12,3.40,90.00,2544.00,5340,20241210,-29.31,2240,20241115,68.53,4970,-24.04,20250115,3315,13.88,20250102,5340,-29.31,20241210,2240,68.53,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250224,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3770,55,2,1.48,2820652795,752921,137.56,3670,3830,3610,4825,2605,3715,3746.38,2.11,0,-94838,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,867,41.89,1.48,12,3.27,90.00,2544.00,5340,20241210,-29.40,2240,20241115,68.30,4970,-24.14,20250115,3315,13.73,20250102,5340,-29.40,20241210,2240,68.30,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250224,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,70,2,1.88,2298372550,615266,112.41,3670,3800,3610,4825,2605,3715,3735.65,2.11,0,-116366,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,871,42.06,1.49,12,2.68,90.00,2544.00,5340,20241210,-29.12,2240,20241115,68.97,4970,-23.84,20250115,3315,14.18,20250102,5340,-29.12,20241210,2240,68.97,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250224,130539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,30,2,0.81,1988638245,533206,97.42,3670,3800,3610,4825,2605,3715,3729.65,2.11,0,-124432,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,861,41.61,1.47,12,2.32,90.00,2544.00,5340,20241210,-29.87,2240,20241115,67.19,4970,-24.65,20250115,3315,12.97,20250102,5340,-29.87,20241210,2240,67.19,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250224,120537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3755,40,2,1.08,1763001480,472956,86.41,3670,3800,3610,4825,2605,3715,3727.69,2.11,0,-110297,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,864,41.72,1.48,12,2.06,90.00,2544.00,5340,20241210,-29.68,2240,20241115,67.63,4970,-24.45,20250115,3315,13.27,20250102,5340,-29.68,20241210,2240,67.63,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250224,110536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,-5,5,-0.13,1631503395,437749,79.98,3670,3800,3610,4825,2605,3715,3727.09,2.11,0,-114280,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,853,41.22,1.46,12,1.90,90.00,2544.00,5340,20241210,-30.52,2240,20241115,65.62,4970,-25.35,20250115,3315,11.92,20250102,5340,-30.52,20241210,2240,65.62,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250224,100535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3720,5,2,0.13,1384386155,371350,67.85,3670,3800,3610,4825,2605,3715,3728.06,2.11,0,-89321,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,856,41.33,1.46,12,1.61,90.00,2544.00,5340,20241210,-30.34,2240,20241115,66.07,4970,-25.15,20250115,3315,12.22,20250102,5340,-30.34,20241210,2240,66.07,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250224,090540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3700,-15,5,-0.40,146959135,40148,7.34,3670,3720,3610,4825,2605,3715,3657.07,2.11,0,-5269,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,851,41.11,1.45,12,0.17,90.00,2544.00,5340,20241210,-30.71,2240,20241115,65.18,4970,-25.55,20250115,3315,11.61,20250102,5340,-30.71,20241210,2240,65.18,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N
|
|
20250221,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,105,2,2.91,1964993660,536470,95.19,3600,3745,3545,4690,2530,3610,3662.42,2.09,0,3640,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,854,41.28,1.46,12,2.33,90.00,2544.00,5340,20241210,-30.43,2240,20241115,65.85,4970,-25.25,20250115,3315,12.07,20250102,5340,-30.43,20241210,2240,65.85,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250221,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,105,2,2.91,1701821105,465554,82.61,3600,3745,3545,4690,2530,3610,3655.48,2.09,0,19562,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,854,41.28,1.46,12,2.02,90.00,2544.00,5340,20241210,-30.43,2240,20241115,65.85,4970,-25.25,20250115,3315,12.07,20250102,5340,-30.43,20241210,2240,65.85,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250221,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3645,35,2,0.97,951327855,262246,46.53,3600,3680,3545,4690,2530,3610,3627.62,2.09,0,-15663,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,838,40.50,1.43,12,1.14,90.00,2544.00,5340,20241210,-31.74,2240,20241115,62.72,4970,-26.66,20250115,3315,9.95,20250102,5340,-31.74,20241210,2240,62.72,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250221,130536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3625,15,2,0.42,835811555,230425,40.89,3600,3680,3545,4690,2530,3610,3627.26,2.09,0,-19878,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,834,40.28,1.42,12,1.00,90.00,2544.00,5340,20241210,-32.12,2240,20241115,61.83,4970,-27.06,20250115,3315,9.35,20250102,5340,-32.12,20241210,2240,61.83,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250221,120536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,30,2,0.83,779028890,214790,38.11,3600,3680,3545,4690,2530,3610,3626.93,2.09,0,-23160,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,837,40.44,1.43,12,0.93,90.00,2544.00,5340,20241210,-31.84,2240,20241115,62.50,4970,-26.76,20250115,3315,9.80,20250102,5340,-31.84,20241210,2240,62.50,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250221,110534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3610,0,3,0.00,668900485,184543,32.74,3600,3680,3545,4690,2530,3610,3624.63,2.09,0,-19083,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,830,40.11,1.42,12,0.80,90.00,2544.00,5340,20241210,-32.40,2240,20241115,61.16,4970,-27.36,20250115,3315,8.90,20250102,5340,-32.40,20241210,2240,61.16,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250221,100535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,30,2,0.83,465234205,128682,22.83,3600,3660,3545,4690,2530,3610,3615.38,2.09,0,-651,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,837,40.44,1.43,12,0.56,90.00,2544.00,5340,20241210,-31.84,2240,20241115,62.50,4970,-26.76,20250115,3315,9.80,20250102,5340,-31.84,20241210,2240,62.50,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250221,090536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-15,5,-0.42,73288805,20379,3.62,3600,3625,3545,4690,2530,3610,3596.29,2.09,0,3190,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,827,39.94,1.41,12,0.09,90.00,2544.00,5340,20241210,-32.68,2240,20241115,60.49,4970,-27.67,20250115,3315,8.45,20250102,5340,-32.68,20241210,2240,60.49,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N
|
|
20250220,160533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3610,10,2,0.28,2020063705,558745,165.32,3625,3655,3560,4680,2520,3600,3615.37,2.01,0,19384,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,830,40.11,1.42,12,2.43,90.00,2544.00,5340,20241210,-32.40,2240,20241115,61.16,4970,-27.36,20250115,3315,8.90,20250102,5340,-32.40,20241210,2240,61.16,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250220,150534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-30,5,-0.83,1931459745,534010,158.00,3625,3655,3560,4680,2520,3600,3616.90,2.01,0,14577,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,821,39.67,1.40,12,2.32,90.00,2544.00,5340,20241210,-33.15,2240,20241115,59.38,4970,-28.17,20250115,3315,7.69,20250102,5340,-33.15,20241210,2240,59.38,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250220,140535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-20,5,-0.56,1779140645,491435,145.41,3625,3655,3565,4680,2520,3600,3620.30,2.01,0,10825,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,823,39.78,1.41,12,2.14,90.00,2544.00,5340,20241210,-32.96,2240,20241115,59.82,4970,-27.97,20250115,3315,7.99,20250102,5340,-32.96,20241210,2240,59.82,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250220,130532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3615,15,2,0.42,1484625820,409261,121.09,3625,3655,3575,4680,2520,3600,3627.58,2.01,0,10409,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,831,40.17,1.42,12,1.78,90.00,2544.00,5340,20241210,-32.30,2240,20241115,61.38,4970,-27.26,20250115,3315,9.05,20250102,5340,-32.30,20241210,2240,61.38,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250220,120533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3625,25,2,0.69,1368372495,377234,111.62,3625,3655,3575,4680,2520,3600,3627.39,2.01,0,17363,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,834,40.28,1.42,12,1.64,90.00,2544.00,5340,20241210,-32.12,2240,20241115,61.83,4970,-27.06,20250115,3315,9.35,20250102,5340,-32.12,20241210,2240,61.83,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250220,110533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3650,50,2,1.39,1043424150,287761,85.14,3625,3655,3575,4680,2520,3600,3626.01,2.01,0,-16467,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,840,40.56,1.43,12,1.25,90.00,2544.00,5340,20241210,-31.65,2240,20241115,62.95,4970,-26.56,20250115,3315,10.11,20250102,5340,-31.65,20241210,2240,62.95,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250220,100532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3645,45,2,1.25,782478560,216092,63.94,3625,3655,3575,4680,2520,3600,3621.05,2.01,0,-7089,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,838,40.50,1.43,12,0.94,90.00,2544.00,5340,20241210,-31.74,2240,20241115,62.72,4970,-26.66,20250115,3315,9.95,20250102,5340,-31.74,20241210,2240,62.72,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250220,090535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3620,20,2,0.56,167112820,46281,13.69,3625,3630,3575,4680,2520,3600,3610.84,2.01,0,-3654,3693,3646,3553,3506,3413,3670,3530,115,1080,500,2160,5,1,23000000,833,40.22,1.42,12,0.20,90.00,2544.00,5340,20241210,-32.21,2240,20241115,61.61,4970,-27.16,20250115,3315,9.20,20250102,5340,-32.21,20241210,2240,61.61,20241115,4.27,N,052220,500,115 억,,461238,N,N,0,N,00,N
|
|
20250219,160531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3600,90,2,2.56,1151405805,325912,103.09,3575,3600,3460,4560,2460,3510,3532.73,1.80,0,47362,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,828,40.00,1.42,12,1.42,90.00,2544.00,5340,20241210,-32.58,2240,20241115,60.71,4970,-27.57,20250115,3315,8.60,20250102,5340,-32.58,20241210,2240,60.71,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250219,150532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,65,2,1.85,991965910,281380,89.01,3575,3580,3460,4560,2460,3510,3525.36,1.80,0,41815,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,822,39.72,1.41,12,1.22,90.00,2544.00,5340,20241210,-33.05,2240,20241115,59.60,4970,-28.07,20250115,3315,7.84,20250102,5340,-33.05,20241210,2240,59.60,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250219,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,40,2,1.14,724871800,206315,65.26,3575,3580,3460,4560,2460,3510,3513.42,1.80,0,10164,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,817,39.44,1.40,12,0.90,90.00,2544.00,5340,20241210,-33.52,2240,20241115,58.48,4970,-28.57,20250115,3315,7.09,20250102,5340,-33.52,20241210,2240,58.48,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250219,130531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,10,2,0.28,603873140,172104,54.44,3575,3580,3460,4560,2460,3510,3508.77,1.80,0,1093,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,810,39.11,1.38,12,0.75,90.00,2544.00,5340,20241210,-34.08,2240,20241115,57.14,4970,-29.18,20250115,3315,6.18,20250102,5340,-34.08,20241210,2240,57.14,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250219,120530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,15,2,0.43,557591430,158929,50.27,3575,3580,3460,4560,2460,3510,3508.43,1.80,0,-3791,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,811,39.17,1.39,12,0.69,90.00,2544.00,5340,20241210,-33.99,2240,20241115,57.37,4970,-29.07,20250115,3315,6.33,20250102,5340,-33.99,20241210,2240,57.37,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250219,110531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,-15,5,-0.43,436323455,124442,39.36,3575,3580,3460,4560,2460,3510,3506.24,1.80,0,-6780,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,804,38.83,1.37,12,0.54,90.00,2544.00,5340,20241210,-34.55,2240,20241115,56.03,4970,-29.68,20250115,3315,5.43,20250102,5340,-34.55,20241210,2240,56.03,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250219,100530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-20,5,-0.57,306216795,87233,27.59,3575,3580,3460,4560,2460,3510,3510.33,1.80,0,-10073,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,803,38.78,1.37,12,0.38,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,4970,-29.78,20250115,3315,5.28,20250102,5340,-34.64,20241210,2240,55.80,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250219,090532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,5,2,0.14,82662275,23327,7.38,3575,3580,3495,4560,2460,3510,3543.63,1.80,0,-8034,3583,3546,3498,3461,3413,3565,3480,115,1050,500,2100,5,1,23000000,808,39.06,1.38,12,0.10,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,4970,-29.28,20250115,3315,6.03,20250102,5340,-34.18,20241210,2240,56.92,20241115,4.34,N,052220,500,115 억,,413536,N,N,0,N,00,N
|
|
20250218,160530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,45,2,1.30,1088140790,311056,193.10,3450,3535,3450,4500,2430,3465,3498.18,1.75,0,12569,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,807,39.00,1.38,12,1.35,90.00,2544.00,5340,20241210,-34.27,2240,20241115,56.70,4970,-29.38,20250115,3315,5.88,20250102,5340,-34.27,20241210,2240,56.70,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250218,150530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,50,2,1.44,1016691175,290716,180.47,3450,3535,3450,4500,2430,3465,3497.20,1.75,0,4287,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,808,39.06,1.38,12,1.26,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,4970,-29.28,20250115,3315,6.03,20250102,5340,-34.18,20241210,2240,56.92,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250218,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,45,2,1.30,682280955,195546,121.39,3450,3520,3450,4500,2430,3465,3489.11,1.75,0,9831,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,807,39.00,1.38,12,0.85,90.00,2544.00,5340,20241210,-34.27,2240,20241115,56.70,4970,-29.38,20250115,3315,5.88,20250102,5340,-34.27,20241210,2240,56.70,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250218,130529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,35,2,1.01,531102745,152423,94.62,3450,3520,3450,4500,2430,3465,3484.40,1.75,0,15229,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,805,38.89,1.38,12,0.66,90.00,2544.00,5340,20241210,-34.46,2240,20241115,56.25,4970,-29.58,20250115,3315,5.58,20250102,5340,-34.46,20241210,2240,56.25,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250218,120529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,30,2,0.87,417631390,120044,74.52,3450,3500,3450,4500,2430,3465,3478.99,1.75,0,17769,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,804,38.83,1.37,12,0.52,90.00,2544.00,5340,20241210,-34.55,2240,20241115,56.03,4970,-29.68,20250115,3315,5.43,20250102,5340,-34.55,20241210,2240,56.03,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250218,110529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,35,2,1.01,318282895,91568,56.84,3450,3500,3450,4500,2430,3465,3475.92,1.75,0,15959,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,805,38.89,1.38,12,0.40,90.00,2544.00,5340,20241210,-34.46,2240,20241115,56.25,4970,-29.58,20250115,3315,5.58,20250102,5340,-34.46,20241210,2240,56.25,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250218,100529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,5,2,0.14,222013965,63916,39.68,3450,3500,3450,4500,2430,3465,3473.53,1.75,0,4266,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,798,38.56,1.36,12,0.28,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,4970,-30.18,20250115,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250218,090530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-10,5,-0.29,46627090,13425,8.33,3450,3500,3450,4500,2430,3465,3473.15,1.75,0,-1392,3528,3496,3453,3421,3378,3512,3437,115,1035,500,2070,5,1,23000000,795,38.39,1.36,12,0.06,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.29,N,052220,500,115 억,,401879,N,N,0,N,00,N
|
|
20250217,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3465,30,2,0.87,549074235,159389,49.86,3410,3485,3410,4465,2405,3435,3444.83,1.73,0,4371,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,797,38.50,1.36,12,0.69,90.00,2544.00,5340,20241210,-35.11,2240,20241115,54.69,4970,-30.28,20250115,3315,4.52,20250102,5340,-35.11,20241210,2240,54.69,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250217,150528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,20,2,0.58,523356690,151962,47.54,3410,3485,3410,4465,2405,3435,3444.00,1.73,0,1782,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,795,38.39,1.36,12,0.66,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250217,140528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,25,2,0.73,480200200,139496,43.64,3410,3485,3410,4465,2405,3435,3442.39,1.73,0,-6185,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,796,38.44,1.36,12,0.61,90.00,2544.00,5340,20241210,-35.21,2240,20241115,54.46,4970,-30.38,20250115,3315,4.37,20250102,5340,-35.21,20241210,2240,54.46,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250217,130529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,20,2,0.58,433444350,125970,39.41,3410,3485,3410,4465,2405,3435,3440.85,1.73,0,-11477,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,795,38.39,1.36,12,0.55,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250217,120530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3450,15,2,0.44,377812125,109826,34.36,3410,3485,3410,4465,2405,3435,3440.10,1.73,0,-19088,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,794,38.33,1.36,12,0.48,90.00,2544.00,5340,20241210,-35.39,2240,20241115,54.02,4970,-30.58,20250115,3315,4.07,20250102,5340,-35.39,20241210,2240,54.02,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250217,110529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,20,2,0.58,304271995,88518,27.69,3410,3485,3410,4465,2405,3435,3437.40,1.73,0,-18131,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,795,38.39,1.36,12,0.38,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250217,100526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,20,2,0.58,187945170,54670,17.10,3410,3485,3410,4465,2405,3435,3437.81,1.73,0,4024,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,795,38.39,1.36,12,0.24,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250217,090528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,0,3,0.00,34082710,9974,3.12,3410,3465,3410,4465,2405,3435,3417.16,1.73,0,3266,3531,3482,3451,3402,3371,3467,3387,115,1030,500,2060,5,1,23000000,790,38.17,1.35,12,0.04,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,4970,-30.89,20250115,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,4.26,N,052220,500,115 억,,397549,N,N,0,N,00,N
|
|
20250214,160525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,-35,5,-1.01,1093224215,316381,37.15,3450,3500,3420,4510,2430,3470,3455.44,1.77,0,-8726,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,790,38.17,1.35,12,1.38,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,4970,-30.89,20250115,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250214,150524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3450,-20,5,-0.58,1013508020,293187,34.42,3450,3500,3420,4510,2430,3470,3456.84,1.77,0,-10255,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,794,38.33,1.36,12,1.27,90.00,2544.00,5340,20241210,-35.39,2240,20241115,54.02,4970,-30.58,20250115,3315,4.07,20250102,5340,-35.39,20241210,2240,54.02,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250214,140525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,10,2,0.29,876948280,253635,29.78,3450,3500,3420,4510,2430,3470,3457.49,1.77,0,-18836,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,800,38.67,1.37,12,1.10,90.00,2544.00,5340,20241210,-34.83,2240,20241115,55.36,4970,-29.98,20250115,3315,4.98,20250102,5340,-34.83,20241210,2240,55.36,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250214,130528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-30,5,-0.86,725699955,210030,24.66,3450,3500,3420,4510,2430,3470,3455.18,1.77,0,-27091,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,791,38.22,1.35,12,0.91,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,4970,-30.78,20250115,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250214,120525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3475,5,2,0.14,657983145,190400,22.36,3450,3500,3420,4510,2430,3470,3455.75,1.77,0,-26507,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,799,38.61,1.37,12,0.83,90.00,2544.00,5340,20241210,-34.93,2240,20241115,55.13,4970,-30.08,20250115,3315,4.83,20250102,5340,-34.93,20241210,2240,55.13,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250214,110523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3465,-5,5,-0.14,520999800,150897,17.72,3450,3500,3420,4510,2430,3470,3452.62,1.77,0,-10679,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,797,38.50,1.36,12,0.66,90.00,2544.00,5340,20241210,-35.11,2240,20241115,54.69,4970,-30.28,20250115,3315,4.52,20250102,5340,-35.11,20241210,2240,54.69,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250214,100525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-30,5,-0.86,386739990,111887,13.14,3450,3500,3420,4510,2430,3470,3456.45,1.77,0,-10916,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,791,38.22,1.35,12,0.49,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,4970,-30.78,20250115,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250214,090527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-15,5,-0.43,76995415,22380,2.63,3450,3460,3420,4510,2430,3470,3439.55,1.77,0,4811,3713,3591,3463,3341,3213,3652,3402,115,1040,500,2080,5,1,23000000,795,38.39,1.36,12,0.10,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.17,N,052220,500,115 억,,406458,N,N,0,N,00,N
|
|
20250213,160521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,130,2,3.89,2918041785,838109,242.51,3340,3585,3335,4340,2340,3340,3481.74,1.48,0,65915,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,798,38.56,1.36,12,3.64,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,4970,-30.18,20250115,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250213,150520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,130,2,3.89,2796179630,803055,232.37,3340,3585,3335,4340,2340,3340,3481.93,1.48,0,52611,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,798,38.56,1.36,12,3.49,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,4970,-30.18,20250115,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250213,140520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,155,2,4.64,2560841495,735511,212.83,3340,3585,3335,4340,2340,3340,3481.72,1.48,0,45861,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,804,38.83,1.37,12,3.20,90.00,2544.00,5340,20241210,-34.55,2240,20241115,56.03,4970,-29.68,20250115,3315,5.43,20250102,5340,-34.55,20241210,2240,56.03,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250213,130521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,165,2,4.94,2333772355,670415,193.99,3340,3585,3335,4340,2340,3340,3481.09,1.48,0,28494,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,806,38.94,1.38,12,2.91,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,4970,-29.48,20250115,3315,5.73,20250102,5340,-34.36,20241210,2240,56.47,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250213,120521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3465,125,2,3.74,1165085275,338458,97.94,3340,3505,3335,4340,2340,3340,3442.33,1.48,0,32573,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,797,38.50,1.36,12,1.47,90.00,2544.00,5340,20241210,-35.11,2240,20241115,54.69,4970,-30.28,20250115,3315,4.52,20250102,5340,-35.11,20241210,2240,54.69,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250213,110517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,95,2,2.84,617089390,180759,52.30,3340,3455,3335,4340,2340,3340,3413.88,1.48,0,33053,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,790,38.17,1.35,12,0.79,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,4970,-30.89,20250115,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250213,100522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,70,2,2.10,359251840,105571,30.55,3340,3430,3335,4340,2340,3340,3402.94,1.48,0,11247,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,784,37.89,1.34,12,0.46,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,4970,-31.39,20250115,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250213,090519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,0,3,0.00,31726215,9505,2.75,3340,3355,3335,4340,2340,3340,3337.84,1.48,0,5479,3506,3422,3376,3292,3246,3400,3270,115,1000,500,2000,5,1,23000000,768,37.11,1.31,12,0.04,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,4970,-32.80,20250115,3315,0.75,20250102,5340,-37.45,20241210,2240,49.11,20241115,4.19,N,052220,500,115 억,,340672,N,N,0,N,00,N
|
|
20250212,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,-95,5,-2.77,1154352360,340151,69.91,3435,3460,3330,4465,2405,3435,3393.70,1.68,0,-46160,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,768,37.11,1.31,12,1.48,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,4970,-32.80,20250115,3315,0.75,20250102,5340,-37.45,20241210,2240,49.11,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250212,150517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,-95,5,-2.77,1018939480,299605,61.58,3435,3460,3340,4465,2405,3435,3400.94,1.68,0,-55343,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,768,37.11,1.31,12,1.30,90.00,2544.00,5340,20241210,-37.45,2240,20241115,49.11,4970,-32.80,20250115,3315,0.75,20250102,5340,-37.45,20241210,2240,49.11,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250212,140518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,-35,5,-1.02,826392095,242363,49.81,3435,3460,3370,4465,2405,3435,3409.73,1.68,0,-41904,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,782,37.78,1.34,12,1.05,90.00,2544.00,5340,20241210,-36.33,2240,20241115,51.79,4970,-31.59,20250115,3315,2.56,20250102,5340,-36.33,20241210,2240,51.79,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250212,130518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,-25,5,-0.73,668921210,195831,40.25,3435,3460,3375,4465,2405,3435,3415.81,1.68,0,-19849,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,784,37.89,1.34,12,0.85,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,4970,-31.39,20250115,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250212,120518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3405,-30,5,-0.87,558429580,163324,33.57,3435,3460,3375,4465,2405,3435,3419.15,1.68,0,-12424,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,783,37.83,1.34,12,0.71,90.00,2544.00,5340,20241210,-36.24,2240,20241115,52.01,4970,-31.49,20250115,3315,2.71,20250102,5340,-36.24,20241210,2240,52.01,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250212,110516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,0,3,0.00,497241660,145389,29.88,3435,3460,3375,4465,2405,3435,3420.08,1.68,0,-10401,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,790,38.17,1.35,12,0.63,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,4970,-30.89,20250115,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250212,100517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,10,2,0.29,286601860,83774,17.22,3435,3460,3375,4465,2405,3435,3421.13,1.68,0,-4564,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,792,38.28,1.35,12,0.36,90.00,2544.00,5340,20241210,-35.49,2240,20241115,53.79,4970,-30.68,20250115,3315,3.92,20250102,5340,-35.49,20241210,2240,53.79,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250212,090520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,10,2,0.29,26594520,7774,1.60,3435,3445,3405,4465,2405,3435,3420.96,1.68,0,-676,3628,3531,3453,3356,3278,3580,3405,115,1030,500,2060,5,1,23000000,792,38.28,1.35,12,0.03,90.00,2544.00,5340,20241210,-35.49,2240,20241115,53.79,4970,-30.68,20250115,3315,3.92,20250102,5340,-35.49,20241210,2240,53.79,20241115,4.19,N,052220,500,115 억,,386620,N,N,0,N,00,N
|
|
20250211,160518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3435,45,2,1.33,1660938860,483023,153.10,3390,3550,3375,4405,2375,3390,3438.64,1.65,0,6572,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,790,38.17,1.35,12,2.10,90.00,2544.00,5340,20241210,-35.67,2240,20241115,53.35,4970,-30.89,20250115,3315,3.62,20250102,5340,-35.67,20241210,2240,53.35,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250211,150518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,50,2,1.47,1583352345,460451,145.95,3390,3550,3375,4405,2375,3390,3438.70,1.65,0,-2229,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,791,38.22,1.35,12,2.00,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,4970,-30.78,20250115,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250211,140518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,50,2,1.47,802278415,235394,74.61,3390,3465,3375,4405,2375,3390,3408.24,1.65,0,24140,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,791,38.22,1.35,12,1.02,90.00,2544.00,5340,20241210,-35.58,2240,20241115,53.57,4970,-30.78,20250115,3315,3.77,20250102,5340,-35.58,20241210,2240,53.57,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250211,130516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,10,2,0.29,580336915,170641,54.09,3390,3430,3375,4405,2375,3390,3400.93,1.65,0,-1239,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,782,37.78,1.34,12,0.74,90.00,2544.00,5340,20241210,-36.33,2240,20241115,51.79,4970,-31.59,20250115,3315,2.56,20250102,5340,-36.33,20241210,2240,51.79,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250211,120516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,10,2,0.29,502753445,147816,46.85,3390,3430,3375,4405,2375,3390,3401.21,1.65,0,6219,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,782,37.78,1.34,12,0.64,90.00,2544.00,5340,20241210,-36.33,2240,20241115,51.79,4970,-31.59,20250115,3315,2.56,20250102,5340,-36.33,20241210,2240,51.79,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250211,110517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,20,2,0.59,389460745,114639,36.34,3390,3430,3375,4405,2375,3390,3397.28,1.65,0,8345,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,784,37.89,1.34,12,0.50,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,4970,-31.39,20250115,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250211,100517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,10,2,0.29,239921135,70694,22.41,3390,3430,3375,4405,2375,3390,3393.80,1.65,0,-20088,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,782,37.78,1.34,12,0.31,90.00,2544.00,5340,20241210,-36.33,2240,20241115,51.79,4970,-31.59,20250115,3315,2.56,20250102,5340,-36.33,20241210,2240,51.79,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250211,090520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,20,2,0.59,34055700,10028,3.18,3390,3430,3375,4405,2375,3390,3396.08,1.65,0,-3382,3496,3442,3381,3327,3266,3470,3355,115,1015,500,2030,5,1,23000000,784,37.89,1.34,12,0.04,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,4970,-31.39,20250115,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,4.22,N,052220,500,115 억,,380261,N,N,0,N,00,N
|
|
20250210,160515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3390,20,2,0.59,1066840065,314619,72.26,3370,3435,3320,4380,2360,3370,3390.90,1.34,0,71221,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,780,37.67,1.33,12,1.37,90.00,2544.00,5340,20241210,-36.52,2240,20241115,51.34,4970,-31.79,20250115,3315,2.26,20250102,5340,-36.52,20241210,2240,51.34,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250210,150514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3380,10,2,0.30,973500060,287043,65.92,3370,3435,3320,4380,2360,3370,3391.48,1.34,0,66256,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,777,37.56,1.33,12,1.25,90.00,2544.00,5340,20241210,-36.70,2240,20241115,50.89,4970,-31.99,20250115,3315,1.96,20250102,5340,-36.70,20241210,2240,50.89,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250210,140514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3405,35,2,1.04,829153050,244366,56.12,3370,3435,3320,4380,2360,3370,3393.08,1.34,0,58561,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,783,37.83,1.34,12,1.06,90.00,2544.00,5340,20241210,-36.24,2240,20241115,52.01,4970,-31.49,20250115,3315,2.71,20250102,5340,-36.24,20241210,2240,52.01,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250210,130515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,25,2,0.74,643811660,189636,43.55,3370,3435,3320,4380,2360,3370,3394.99,1.34,0,51820,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,781,37.72,1.33,12,0.82,90.00,2544.00,5340,20241210,-36.42,2240,20241115,51.56,4970,-31.69,20250115,3315,2.41,20250102,5340,-36.42,20241210,2240,51.56,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250210,120512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3385,15,2,0.45,486172265,143195,32.89,3370,3435,3320,4380,2360,3370,3395.19,1.34,0,34398,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,779,37.61,1.33,12,0.62,90.00,2544.00,5340,20241210,-36.61,2240,20241115,51.12,4970,-31.89,20250115,3315,2.11,20250102,5340,-36.61,20241210,2240,51.12,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250210,110512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3415,45,2,1.34,405007460,119275,27.39,3370,3435,3320,4380,2360,3370,3395.59,1.34,0,30187,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,785,37.94,1.34,12,0.52,90.00,2544.00,5340,20241210,-36.05,2240,20241115,52.46,4970,-31.29,20250115,3315,3.02,20250102,5340,-36.05,20241210,2240,52.46,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250210,100510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3420,50,2,1.48,274142880,80992,18.60,3370,3435,3320,4380,2360,3370,3384.82,1.34,0,16128,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,787,38.00,1.34,12,0.35,90.00,2544.00,5340,20241210,-35.96,2240,20241115,52.68,4970,-31.19,20250115,3315,3.17,20250102,5340,-35.96,20241210,2240,52.68,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250210,090509,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3345,-25,5,-0.74,70298240,21022,4.83,3370,3370,3320,4380,2360,3370,3343.96,1.34,0,1174,3540,3455,3410,3325,3280,3432,3302,115,1010,500,2020,5,1,23000000,769,37.17,1.31,12,0.09,90.00,2544.00,5340,20241210,-37.36,2240,20241115,49.33,4970,-32.70,20250115,3315,0.90,20250102,5340,-37.36,20241210,2240,49.33,20241115,4.06,N,052220,500,115 억,,309041,N,N,0,N,00,N
|
|
20250207,160506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3370,-135,5,-3.85,1465037450,430888,80.09,3490,3495,3365,4555,2455,3505,3400.08,1.79,0,-103321,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,775,37.44,1.32,12,1.87,90.00,2544.00,5340,20241210,-36.89,2240,20241115,50.45,4970,-32.19,20250115,3315,1.66,20250102,5340,-36.89,20241210,2240,50.45,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250207,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3380,-125,5,-3.57,1291228900,379369,70.52,3490,3495,3365,4555,2455,3505,3403.62,1.79,0,-93090,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,777,37.56,1.33,12,1.65,90.00,2544.00,5340,20241210,-36.70,2240,20241115,50.89,4970,-31.99,20250115,3315,1.96,20250102,5340,-36.70,20241210,2240,50.89,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250207,140506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3385,-120,5,-3.42,1082527935,317615,59.04,3490,3495,3370,4555,2455,3505,3408.30,1.79,0,-80388,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,779,37.61,1.33,12,1.38,90.00,2544.00,5340,20241210,-36.61,2240,20241115,51.12,4970,-31.89,20250115,3315,2.11,20250102,5340,-36.61,20241210,2240,51.12,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250207,130506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,-110,5,-3.14,957287300,280563,52.15,3490,3495,3370,4555,2455,3505,3412.02,1.79,0,-76502,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,781,37.72,1.33,12,1.22,90.00,2544.00,5340,20241210,-36.42,2240,20241115,51.56,4970,-31.69,20250115,3315,2.41,20250102,5340,-36.42,20241210,2240,51.56,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250207,120506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3385,-120,5,-3.42,876146990,256561,47.69,3490,3495,3370,4555,2455,3505,3414.97,1.79,0,-76444,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,779,37.61,1.33,12,1.12,90.00,2544.00,5340,20241210,-36.61,2240,20241115,51.12,4970,-31.89,20250115,3315,2.11,20250102,5340,-36.61,20241210,2240,51.12,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250207,110505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3390,-115,5,-3.28,814410565,238288,44.29,3490,3495,3370,4555,2455,3505,3417.76,1.79,0,-73772,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,780,37.67,1.33,12,1.04,90.00,2544.00,5340,20241210,-36.52,2240,20241115,51.34,4970,-31.79,20250115,3315,2.26,20250102,5340,-36.52,20241210,2240,51.34,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250207,100505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,-95,5,-2.71,457495140,133149,24.75,3490,3495,3410,4555,2455,3505,3435.96,1.79,0,-41237,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,784,37.89,1.34,12,0.58,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,4970,-31.39,20250115,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250207,090508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-50,5,-1.43,96987235,27988,5.20,3490,3495,3445,4555,2455,3505,3465.31,1.79,0,-20473,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,795,38.39,1.36,12,0.12,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N
|
|
20250206,160455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,45,2,1.30,1875746230,535606,183.40,3470,3540,3460,4495,2425,3460,3502.10,1.96,0,-37335,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,806,38.94,1.38,12,2.33,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,4970,-29.48,20250115,3315,5.73,20250102,5340,-34.36,20241210,2240,56.47,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250206,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,30,2,0.87,1726795430,492891,168.78,3470,3540,3460,4495,2425,3460,3503.40,1.96,0,-36492,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,803,38.78,1.37,12,2.14,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,4970,-29.78,20250115,3315,5.28,20250102,5340,-34.64,20241210,2240,55.80,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250206,140459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,45,2,1.30,1533001845,437482,149.80,3470,3540,3460,4495,2425,3460,3504.15,1.96,0,-36148,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,806,38.94,1.38,12,1.90,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,4970,-29.48,20250115,3315,5.73,20250102,5340,-34.36,20241210,2240,56.47,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250206,130456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,55,2,1.59,1372354555,391644,134.11,3470,3540,3460,4495,2425,3460,3504.09,1.96,0,-47993,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,808,39.06,1.38,12,1.70,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,4970,-29.28,20250115,3315,6.03,20250102,5340,-34.18,20241210,2240,56.92,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250206,120454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,40,2,1.16,1174548025,335160,114.77,3470,3540,3460,4495,2425,3460,3504.44,1.96,0,-41226,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,805,38.89,1.38,12,1.46,90.00,2544.00,5340,20241210,-34.46,2240,20241115,56.25,4970,-29.58,20250115,3315,5.58,20250102,5340,-34.46,20241210,2240,56.25,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250206,110449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,40,2,1.16,1087641665,310390,106.28,3470,3540,3460,4495,2425,3460,3504.11,1.96,0,-35275,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,805,38.89,1.38,12,1.35,90.00,2544.00,5340,20241210,-34.46,2240,20241115,56.25,4970,-29.58,20250115,3315,5.58,20250102,5340,-34.46,20241210,2240,56.25,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250206,100454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,50,2,1.45,600697730,171835,58.84,3470,3540,3460,4495,2425,3460,3495.78,1.96,0,-35373,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,807,39.00,1.38,12,0.75,90.00,2544.00,5340,20241210,-34.27,2240,20241115,56.70,4970,-29.38,20250115,3315,5.88,20250102,5340,-34.27,20241210,2240,56.70,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250206,090457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,35,2,1.01,66663215,19175,6.57,3470,3495,3460,4495,2425,3460,3476.57,1.96,0,-8559,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,804,38.83,1.37,12,0.08,90.00,2544.00,5340,20241210,-34.55,2240,20241115,56.03,4970,-29.68,20250115,3315,5.43,20250102,5340,-34.55,20241210,2240,56.03,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N
|
|
20250205,160451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,-15,5,-0.43,983947375,285309,45.25,3475,3500,3405,4515,2435,3475,3448.63,1.85,0,24511,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,796,38.44,1.36,12,1.24,90.00,2544.00,5340,20241210,-35.21,2240,20241115,54.46,4970,-30.38,20250115,3315,4.37,20250102,5340,-35.21,20241210,2240,54.46,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250205,150453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-20,5,-0.58,798005745,231290,36.68,3475,3500,3405,4515,2435,3475,3450.24,1.85,0,573,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,795,38.39,1.36,12,1.01,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250205,140452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-20,5,-0.58,671926715,194727,30.88,3475,3500,3405,4515,2435,3475,3450.61,1.85,0,-1497,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,795,38.39,1.36,12,0.85,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250205,130452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,-5,5,-0.14,572841485,166041,26.33,3475,3500,3405,4515,2435,3475,3450.00,1.85,0,-1081,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,798,38.56,1.36,12,0.72,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,4970,-30.18,20250115,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250205,120452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,-15,5,-0.43,477292895,138427,21.95,3475,3500,3405,4515,2435,3475,3447.98,1.85,0,2949,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,796,38.44,1.36,12,0.60,90.00,2544.00,5340,20241210,-35.21,2240,20241115,54.46,4970,-30.38,20250115,3315,4.37,20250102,5340,-35.21,20241210,2240,54.46,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250205,110452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,-15,5,-0.43,413411955,119994,19.03,3475,3500,3405,4515,2435,3475,3445.27,1.85,0,1902,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,796,38.44,1.36,12,0.52,90.00,2544.00,5340,20241210,-35.21,2240,20241115,54.46,4970,-30.38,20250115,3315,4.37,20250102,5340,-35.21,20241210,2240,54.46,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250205,100455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,-45,5,-1.29,287410020,83459,13.24,3475,3500,3405,4515,2435,3475,3443.73,1.85,0,-4612,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,789,38.11,1.35,12,0.36,90.00,2544.00,5340,20241210,-35.77,2240,20241115,53.12,4970,-30.99,20250115,3315,3.47,20250102,5340,-35.77,20241210,2240,53.12,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250205,090459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,-30,5,-0.86,45003460,13006,2.06,3475,3500,3420,4515,2435,3475,3460.21,1.85,0,3323,3581,3527,3476,3422,3371,3555,3450,115,1040,500,2080,5,1,23000000,792,38.28,1.35,12,0.06,90.00,2544.00,5340,20241210,-35.49,2240,20241115,53.79,4970,-30.68,20250115,3315,3.92,20250102,5340,-35.49,20241210,2240,53.79,20241115,4.41,N,052220,500,115 억,,425169,N,N,0,N,00,N
|
|
20250204,160447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3475,75,2,2.21,2172284340,623823,93.84,3425,3530,3425,4420,2380,3400,3482.46,1.61,0,54900,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,799,38.61,1.37,12,2.71,90.00,2544.00,5340,20241210,-34.93,2240,20241115,55.13,4970,-30.08,20250115,3315,4.83,20250102,5340,-34.93,20241210,2240,55.13,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|
|
20250204,150447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,80,2,2.35,2057096100,590710,88.86,3425,3530,3425,4420,2380,3400,3482.62,1.61,0,39196,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,800,38.67,1.37,12,2.57,90.00,2544.00,5340,20241210,-34.83,2240,20241115,55.36,4970,-29.98,20250115,3315,4.98,20250102,5340,-34.83,20241210,2240,55.36,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|
|
20250204,140448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,115,2,3.38,1810257640,519775,78.19,3425,3530,3425,4420,2380,3400,3483.01,1.61,0,25495,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,808,39.06,1.38,12,2.26,90.00,2544.00,5340,20241210,-34.18,2240,20241115,56.92,4970,-29.28,20250115,3315,6.03,20250102,5340,-34.18,20241210,2240,56.92,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|
|
20250204,130448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3500,100,2,2.94,1297323030,373439,56.18,3425,3520,3425,4420,2380,3400,3474.29,1.61,0,-3887,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,805,38.89,1.38,12,1.62,90.00,2544.00,5340,20241210,-34.46,2240,20241115,56.25,4970,-29.58,20250115,3315,5.58,20250102,5340,-34.46,20241210,2240,56.25,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|
|
20250204,120452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,70,2,2.06,969485175,279777,42.09,3425,3485,3425,4420,2380,3400,3465.56,1.61,0,5981,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,798,38.56,1.36,12,1.22,90.00,2544.00,5340,20241210,-35.02,2240,20241115,54.91,4970,-30.18,20250115,3315,4.68,20250102,5340,-35.02,20241210,2240,54.91,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|
|
20250204,110443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,80,2,2.35,846084465,244317,36.75,3425,3485,3425,4420,2380,3400,3463.45,1.61,0,24097,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,800,38.67,1.37,12,1.06,90.00,2544.00,5340,20241210,-34.83,2240,20241115,55.36,4970,-29.98,20250115,3315,4.98,20250102,5340,-34.83,20241210,2240,55.36,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|
|
20250204,100446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,80,2,2.35,562848505,162584,24.46,3425,3485,3425,4420,2380,3400,3462.47,1.61,0,28168,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,800,38.67,1.37,12,0.71,90.00,2544.00,5340,20241210,-34.83,2240,20241115,55.36,4970,-29.98,20250115,3315,4.98,20250102,5340,-34.83,20241210,2240,55.36,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|
|
20250204,090446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,60,2,1.76,99705635,28975,4.36,3425,3470,3425,4420,2380,3400,3443.35,1.61,0,20682,3580,3490,3410,3320,3240,3450,3280,115,1020,500,2040,5,1,23000000,796,38.44,1.36,12,0.13,90.00,2544.00,5340,20241210,-35.21,2240,20241115,54.46,4970,-30.38,20250115,3315,4.37,20250102,5340,-35.21,20241210,2240,54.46,20241115,4.53,N,052220,500,115 억,,370250,N,N,0,N,00,N
|