90 lines
36 KiB
CSV
90 lines
36 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
|
|
20230630,160609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,268,1,2,0.37,81356439,302060,61.25,267,279,265,347,187,267,269.34,0.86,0,7075,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,258,-0.41,0.27,12,0.31,-650.00,983.00,847,20220805,-68.36,253,20230616,5.93,545,-50.83,20230125,253,5.93,20230616,847,-68.36,20220805,253,5.93,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230630,150612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,269,2,2,0.75,75846065,281557,57.09,267,279,265,347,187,267,269.38,0.86,0,11459,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,259,-0.41,0.27,12,0.29,-650.00,983.00,847,20220805,-68.24,253,20230616,6.32,545,-50.64,20230125,253,6.32,20230616,847,-68.24,20220805,253,6.32,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230630,140610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,272,5,2,1.87,69335771,257531,52.22,267,279,265,347,187,267,269.23,0.86,0,4447,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,261,-0.42,0.28,12,0.27,-650.00,983.00,847,20220805,-67.89,253,20230616,7.51,545,-50.09,20230125,253,7.51,20230616,847,-67.89,20220805,253,7.51,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230630,130612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,272,5,2,1.87,64480504,239603,48.58,267,279,265,347,187,267,269.11,0.86,0,4406,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,261,-0.42,0.28,12,0.25,-650.00,983.00,847,20220805,-67.89,253,20230616,7.51,545,-50.09,20230125,253,7.51,20230616,847,-67.89,20220805,253,7.51,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230630,120608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,272,5,2,1.87,62755272,233231,47.29,267,279,265,347,187,267,269.07,0.86,0,4403,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,261,-0.42,0.28,12,0.24,-650.00,983.00,847,20220805,-67.89,253,20230616,7.51,545,-50.09,20230125,253,7.51,20230616,847,-67.89,20220805,253,7.51,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230630,110611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,271,4,2,1.50,56850700,211504,42.89,267,279,265,347,187,267,268.79,0.86,0,9533,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,261,-0.42,0.28,12,0.22,-650.00,983.00,847,20220805,-68.00,253,20230616,7.11,545,-50.28,20230125,253,7.11,20230616,847,-68.00,20220805,253,7.11,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230630,100611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,269,2,2,0.75,52588514,195722,39.69,267,279,265,347,187,267,268.69,0.86,0,8773,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,259,-0.41,0.27,12,0.20,-650.00,983.00,847,20220805,-68.24,253,20230616,6.32,545,-50.64,20230125,253,6.32,20230616,847,-68.24,20220805,253,6.32,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230630,090612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,270,3,2,1.12,14078551,52725,10.69,267,271,266,347,187,267,267.02,0.86,0,28863,285,275,271,261,257,274,260,481,80,500,160,1,1,96126472,260,-0.42,0.27,12,0.05,-650.00,983.00,847,20220805,-68.12,253,20230616,6.72,545,-50.46,20230125,253,6.72,20230616,847,-68.12,20220805,253,6.72,20230616,0.05,N,078860,500,480 억,,826626,N,N,0,N,00,N
|
|
20230629,160611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,267,-8,5,-2.91,134559848,492568,186.60,273,281,267,357,193,275,273.18,1.05,0,-81923,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,257,-0.41,0.27,12,0.51,-650.00,983.00,847,20220805,-68.48,253,20230616,5.53,545,-51.01,20230125,253,5.53,20230616,847,-68.48,20220805,253,5.53,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230629,150607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,272,-3,5,-1.09,126381200,462025,175.03,273,281,267,357,193,275,273.54,1.05,0,-81923,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,261,-0.42,0.28,12,0.48,-650.00,983.00,847,20220805,-67.89,253,20230616,7.51,545,-50.09,20230125,253,7.51,20230616,847,-67.89,20220805,253,7.51,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230629,140606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,270,-5,5,-1.82,107486707,391737,148.40,273,281,269,357,193,275,274.38,1.05,0,-77531,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,260,-0.42,0.27,12,0.41,-650.00,983.00,847,20220805,-68.12,253,20230616,6.72,545,-50.46,20230125,253,6.72,20230616,847,-68.12,20220805,253,6.72,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230629,130607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,-1,5,-0.36,85038007,308850,117.00,273,281,271,357,193,275,275.34,1.05,0,-76548,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,263,-0.42,0.28,12,0.32,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230629,120608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,-1,5,-0.36,70501982,255508,96.80,273,281,271,357,193,275,275.93,1.05,0,-76548,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,263,-0.42,0.28,12,0.27,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230629,110609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,-1,5,-0.36,63208985,228788,86.67,273,281,271,357,193,275,276.28,1.05,0,-74402,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,263,-0.42,0.28,12,0.24,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230629,100610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,-2,5,-0.73,53651973,193855,73.44,273,281,271,357,193,275,276.76,1.05,0,-74402,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,262,-0.42,0.28,12,0.20,-650.00,983.00,847,20220805,-67.77,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230629,090556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,272,-3,5,-1.09,4361843,15987,6.06,273,275,271,357,193,275,272.84,1.05,0,-3164,292,283,278,269,264,281,267,481,82,500,160,1,1,96126472,261,-0.42,0.28,12,0.02,-650.00,983.00,847,20220805,-67.89,253,20230616,7.51,545,-50.09,20230125,253,7.51,20230616,847,-67.89,20220805,253,7.51,20230616,0.05,N,078860,500,480 억,,1009549,N,N,0,N,00,N
|
|
20230628,160601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,-7,5,-2.48,73137191,262144,20.10,280,287,273,366,198,282,279.01,1.08,0,-24683,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,264,-0.42,0.28,12,0.27,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230628,150606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,277,-5,5,-1.77,67286998,240908,18.47,280,287,273,366,198,282,279.31,1.08,0,-18867,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,266,-0.43,0.28,12,0.25,-650.00,983.00,847,20220805,-67.30,253,20230616,9.49,545,-49.17,20230125,253,9.49,20230616,847,-67.30,20220805,253,9.49,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230628,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,-7,5,-2.48,58433176,208667,16.00,280,287,273,366,198,282,280.03,1.08,0,-18760,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,264,-0.42,0.28,12,0.22,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230628,130604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,277,-5,5,-1.77,55795170,199056,15.26,280,287,276,366,198,282,280.30,1.08,0,-17711,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,266,-0.43,0.28,12,0.21,-650.00,983.00,847,20220805,-67.30,253,20230616,9.49,545,-49.17,20230125,253,9.49,20230616,847,-67.30,20220805,253,9.49,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230628,120553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,-3,5,-1.06,53509252,190794,14.63,280,287,276,366,198,282,280.46,1.08,0,-15398,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,268,-0.43,0.28,12,0.20,-650.00,983.00,847,20220805,-67.06,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230628,110608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,281,-1,5,-0.35,48864153,174129,13.35,280,287,276,366,198,282,280.62,1.08,0,-13763,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,270,-0.43,0.29,12,0.18,-650.00,983.00,847,20220805,-66.82,253,20230616,11.07,545,-48.44,20230125,253,11.07,20230616,847,-66.82,20220805,253,11.07,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230628,100608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,278,-4,5,-1.42,29495529,105328,8.08,280,287,276,366,198,282,280.04,1.08,0,2589,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,267,-0.43,0.28,12,0.11,-650.00,983.00,847,20220805,-67.18,253,20230616,9.88,545,-48.99,20230125,253,9.88,20230616,847,-67.18,20220805,253,9.88,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230628,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,278,-4,5,-1.42,2411872,8624,0.66,280,280,278,366,198,282,279.67,1.08,0,0,310,295,281,266,252,303,274,481,84,500,160,1,1,96126472,267,-0.43,0.28,12,0.01,-650.00,983.00,847,20220805,-67.18,253,20230616,9.88,545,-48.99,20230125,253,9.88,20230616,847,-67.18,20220805,253,9.88,20230616,0.05,N,078860,500,480 억,,1034231,N,N,0,N,00,N
|
|
20230627,160605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,282,3,2,1.08,366252193,1293596,241.35,279,296,267,362,196,279,283.13,1.16,0,-37076,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,271,-0.43,0.29,12,1.35,-650.00,983.00,847,20220805,-66.71,253,20230616,11.46,545,-48.26,20230125,253,11.46,20230616,847,-66.71,20220805,253,11.46,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230627,150609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,0,3,0.00,355233459,1254097,233.98,279,296,267,362,196,279,283.26,1.16,0,-29874,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,268,-0.43,0.28,12,1.30,-650.00,983.00,847,20220805,-67.06,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230627,140616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,-3,5,-1.08,332005293,1170327,218.35,279,296,267,362,196,279,283.69,1.16,0,-17416,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,265,-0.42,0.28,12,1.22,-650.00,983.00,847,20220805,-67.41,253,20230616,9.09,545,-49.36,20230125,253,9.09,20230616,847,-67.41,20220805,253,9.09,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230627,130614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,-3,5,-1.08,312056157,1098117,204.88,279,296,267,362,196,279,284.17,1.16,0,-20327,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,265,-0.42,0.28,12,1.14,-650.00,983.00,847,20220805,-67.41,253,20230616,9.09,545,-49.36,20230125,253,9.09,20230616,847,-67.41,20220805,253,9.09,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230627,120616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,283,4,2,1.43,274674444,963896,179.84,279,296,267,362,196,279,284.96,1.16,0,-33498,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,272,-0.44,0.29,12,1.00,-650.00,983.00,847,20220805,-66.59,253,20230616,11.86,545,-48.07,20230125,253,11.86,20230616,847,-66.59,20220805,253,11.86,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230627,110619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,-4,5,-1.43,46824186,170063,31.73,279,284,267,362,196,279,275.33,1.16,0,-18776,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,264,-0.42,0.28,12,0.18,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230627,100602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,-6,5,-2.15,39576086,143687,26.81,279,284,267,362,196,279,275.43,1.16,0,-21446,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,262,-0.42,0.28,12,0.15,-650.00,983.00,847,20220805,-67.77,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230627,090606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,283,4,2,1.43,5197776,18524,3.46,279,284,279,362,196,279,280.60,1.16,0,8208,290,284,278,272,266,287,275,481,83,500,160,1,1,96126472,272,-0.44,0.29,12,0.02,-650.00,983.00,847,20220805,-66.59,253,20230616,11.86,545,-48.07,20230125,253,11.86,20230616,847,-66.59,20220805,253,11.86,20230616,0.05,N,078860,500,480 억,,1111411,N,N,0,N,00,N
|
|
20230626,160603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,0,3,0.00,149016475,535653,42.43,278,284,272,362,196,279,278.20,1.11,0,-6710,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,268,-0.43,0.28,12,0.56,-650.00,983.00,847,20220805,-67.06,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230626,150607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,277,-2,5,-0.72,140922491,506464,40.11,278,284,272,362,196,279,278.25,1.11,0,-2995,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,266,-0.43,0.28,12,0.53,-650.00,983.00,847,20220805,-67.30,253,20230616,9.49,545,-49.17,20230125,253,9.49,20230616,847,-67.30,20220805,253,9.49,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230626,140608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,281,2,2,0.72,118486935,425635,33.71,278,284,272,362,196,279,278.38,1.11,0,-6418,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,270,-0.43,0.29,12,0.44,-650.00,983.00,847,20220805,-66.82,253,20230616,11.07,545,-48.44,20230125,253,11.07,20230616,847,-66.82,20220805,253,11.07,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230626,130605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,282,3,2,1.08,107424626,386008,30.57,278,284,272,362,196,279,278.30,1.11,0,-3641,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,271,-0.43,0.29,12,0.40,-650.00,983.00,847,20220805,-66.71,253,20230616,11.46,545,-48.26,20230125,253,11.46,20230616,847,-66.71,20220805,253,11.46,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230626,120604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,0,3,0.00,89267955,321246,25.44,278,284,272,362,196,279,277.88,1.11,0,5149,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,268,-0.43,0.28,12,0.33,-650.00,983.00,847,20220805,-67.06,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230626,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,-5,5,-1.79,79589998,286088,22.66,278,284,272,362,196,279,278.20,1.11,0,7325,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,263,-0.42,0.28,12,0.30,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230626,100604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,282,3,2,1.08,42597347,153593,12.17,278,282,272,362,196,279,277.34,1.11,0,-8160,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,271,-0.43,0.29,12,0.16,-650.00,983.00,847,20220805,-66.71,253,20230616,11.46,545,-48.26,20230125,253,11.46,20230616,847,-66.71,20220805,253,11.46,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230626,090606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,277,-2,5,-0.72,13220875,47960,3.80,278,279,272,362,196,279,275.66,1.11,0,-2315,306,292,281,267,256,299,274,481,83,500,160,1,1,96126472,266,-0.43,0.28,12,0.05,-650.00,983.00,847,20220805,-67.30,253,20230616,9.49,545,-49.17,20230125,253,9.49,20230616,847,-67.30,20220805,253,9.49,20230616,0.05,N,078860,500,480 억,,1068641,N,N,0,N,00,N
|
|
20230623,171523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,279,6,2,2.20,353083520,1257608,15.25,274,295,270,354,192,273,280.76,0.89,0,113902,344,308,284,248,224,326,266,481,81,500,160,1,1,96126472,268,-0.43,0.28,12,1.31,-650.00,983.00,847,20220805,-67.06,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.05,N,078860,500,480 억,,851603,N,N,0,N,00,N
|
|
20230623,140503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,278,5,2,1.83,326809038,1162615,14.10,274,295,270,354,192,273,281.10,0.89,0,107723,344,308,284,248,224,326,266,481,81,500,160,1,1,96126472,267,-0.43,0.28,12,1.21,-650.00,983.00,847,20220805,-67.18,253,20230616,9.88,545,-48.99,20230125,253,9.88,20230616,847,-67.18,20220805,253,9.88,20230616,0.05,N,078860,500,480 억,,851603,N,N,0,N,00,N
|
|
20230622,160302,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,7,2,2.63,2411891829,8212450,1276.78,265,320,260,345,187,266,293.69,0.95,0,-117235,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,262,-0.42,0.28,12,8.54,-650.00,983.00,847,20220805,-67.77,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230622,150737,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,10,2,3.76,2384796605,8113787,1261.44,265,320,260,345,187,266,293.92,0.95,0,-122753,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,265,-0.42,0.28,12,8.44,-650.00,983.00,847,20220805,-67.41,253,20230616,9.09,545,-49.36,20230125,253,9.09,20230616,847,-67.41,20220805,253,9.09,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230622,140234,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,283,17,2,6.39,2344096786,7966900,1238.61,265,320,260,345,187,266,294.23,0.95,0,-134084,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,272,-0.44,0.29,12,8.29,-650.00,983.00,847,20220805,-66.59,253,20230616,11.86,545,-48.07,20230125,253,11.86,20230616,847,-66.59,20220805,253,11.86,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230622,130750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,280,14,2,5.26,2277308890,7728076,1201.48,265,320,260,345,187,266,294.68,0.95,0,-133003,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,269,-0.43,0.28,12,8.04,-650.00,983.00,847,20220805,-66.94,253,20230616,10.67,545,-48.62,20230125,253,10.67,20230616,847,-66.94,20220805,253,10.67,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230622,120929,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,283,17,2,6.39,2241972666,7602083,1181.89,265,320,260,345,187,266,294.92,0.95,0,-136293,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,272,-0.44,0.29,12,7.91,-650.00,983.00,847,20220805,-66.59,253,20230616,11.86,545,-48.07,20230125,253,11.86,20230616,847,-66.59,20220805,253,11.86,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230622,110316,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,280,14,2,5.26,2175724940,7367261,1145.38,265,320,260,345,187,266,295.32,0.95,0,-126480,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,269,-0.43,0.28,12,7.66,-650.00,983.00,847,20220805,-66.94,253,20230616,10.67,545,-48.62,20230125,253,10.67,20230616,847,-66.94,20220805,253,10.67,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230622,100534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,282,16,2,6.02,1984757169,6688625,1039.87,265,320,260,345,187,266,296.74,0.95,0,-74857,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,271,-0.43,0.29,12,6.96,-650.00,983.00,847,20220805,-66.71,253,20230616,11.46,545,-48.26,20230125,253,11.46,20230616,847,-66.71,20220805,253,11.46,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230622,090219,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,263,-3,5,-1.13,6325517,23908,3.72,265,265,263,345,187,266,264.58,0.95,0,-5944,280,272,266,258,252,270,256,481,79,500,150,1,1,96126472,253,-0.40,0.27,12,0.02,-650.00,983.00,847,20220805,-68.95,253,20230616,3.95,545,-51.74,20230125,253,3.95,20230616,847,-68.95,20220805,253,3.95,20230616,0.05,N,078860,500,480 억,,916535,N,N,0,N,00,N
|
|
20230621,160948,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,266,-9,5,-3.27,171205682,642816,200.27,274,274,260,357,193,275,266.34,1.03,0,-55069,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,256,-0.41,0.27,12,0.67,-650.00,983.00,847,20220805,-68.60,253,20230616,5.14,545,-51.19,20230125,253,5.14,20230616,847,-68.60,20220805,253,5.14,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230621,150825,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,264,-11,5,-4.00,165257948,620431,193.29,274,274,260,357,193,275,266.36,1.03,0,-54890,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,254,-0.41,0.27,12,0.65,-650.00,983.00,847,20220805,-68.83,253,20230616,4.35,545,-51.56,20230125,253,4.35,20230616,847,-68.83,20220805,253,4.35,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230621,140102,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,265,-10,5,-3.64,128879957,481819,150.11,274,274,262,357,193,275,267.49,1.03,0,-69718,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,255,-0.41,0.27,12,0.50,-650.00,983.00,847,20220805,-68.71,253,20230616,4.74,545,-51.38,20230125,253,4.74,20230616,847,-68.71,20220805,253,4.74,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230621,130138,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,269,-6,5,-2.18,116881611,436414,135.96,274,274,263,357,193,275,267.82,1.03,0,-70646,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,259,-0.41,0.27,12,0.45,-650.00,983.00,847,20220805,-68.24,253,20230616,6.32,545,-50.64,20230125,253,6.32,20230616,847,-68.24,20220805,253,6.32,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230621,120925,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,266,-9,5,-3.27,101334337,377846,117.72,274,274,263,357,193,275,268.19,1.03,0,-66959,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,256,-0.41,0.27,12,0.39,-650.00,983.00,847,20220805,-68.60,253,20230616,5.14,545,-51.19,20230125,253,5.14,20230616,847,-68.60,20220805,253,5.14,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230621,110149,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,270,-5,5,-1.82,73941099,274704,85.58,274,274,265,357,193,275,269.17,1.03,0,-77719,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,260,-0.42,0.27,12,0.29,-650.00,983.00,847,20220805,-68.12,253,20230616,6.72,545,-50.46,20230125,253,6.72,20230616,847,-68.12,20220805,253,6.72,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230621,100134,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,269,-6,5,-2.18,71633212,266107,82.91,274,274,265,357,193,275,269.19,1.03,0,-77697,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,259,-0.41,0.27,12,0.28,-650.00,983.00,847,20220805,-68.24,253,20230616,6.32,545,-50.64,20230125,253,6.32,20230616,847,-68.24,20220805,253,6.32,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230621,090331,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,271,-4,5,-1.45,876035,3221,1.00,274,274,271,357,193,275,271.98,1.03,0,488,283,278,273,268,263,276,266,481,82,500,160,1,1,96126472,261,-0.42,0.28,12,0.00,-650.00,983.00,847,20220805,-68.00,253,20230616,7.11,545,-50.28,20230125,253,7.11,20230616,847,-68.00,20220805,253,7.11,20230616,0.05,N,078860,500,480 억,,991604,N,N,0,N,00,N
|
|
20230620,160419,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,1,2,0.36,86129735,316184,70.99,278,278,268,356,192,274,272.40,1.02,0,-13686,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,264,-0.42,0.28,12,0.33,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230620,150105,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,0,3,0.00,80411353,295316,66.31,278,278,268,356,192,274,272.29,1.02,0,-13454,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,263,-0.42,0.28,12,0.31,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230620,140841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,269,-5,5,-1.82,73750671,270719,60.78,278,278,268,356,192,274,272.43,1.02,0,-13269,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,259,-0.41,0.27,12,0.28,-650.00,983.00,847,20220805,-68.24,253,20230616,6.32,545,-50.64,20230125,253,6.32,20230616,847,-68.24,20220805,253,6.32,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230620,131009,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,0,3,0.00,60633662,222681,50.00,278,278,268,356,192,274,272.29,1.02,0,-12667,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,263,-0.42,0.28,12,0.23,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230620,120210,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,270,-4,5,-1.46,57126602,209788,47.10,278,278,268,356,192,274,272.31,1.02,0,-14947,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,260,-0.42,0.27,12,0.22,-650.00,983.00,847,20220805,-68.12,253,20230616,6.72,545,-50.46,20230125,253,6.72,20230616,847,-68.12,20220805,253,6.72,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230620,110844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,270,-4,5,-1.46,49387851,181157,40.68,278,278,268,356,192,274,272.62,1.02,0,-14431,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,260,-0.42,0.27,12,0.19,-650.00,983.00,847,20220805,-68.12,253,20230616,6.72,545,-50.46,20230125,253,6.72,20230616,847,-68.12,20220805,253,6.72,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230620,100427,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,-1,5,-0.36,32779636,119680,26.87,278,278,271,356,192,274,273.89,1.02,0,-16228,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,262,-0.42,0.28,12,0.12,-650.00,983.00,847,20220805,-67.77,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230620,090829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,272,-2,5,-0.73,18044204,65810,14.78,278,278,272,356,192,274,274.19,1.02,0,-1512,287,280,275,268,263,278,266,481,82,500,160,1,1,96126472,261,-0.42,0.28,12,0.07,-650.00,983.00,847,20220805,-67.89,253,20230616,7.51,545,-50.09,20230125,253,7.51,20230616,847,-67.89,20220805,253,7.51,20230616,0.05,N,078860,500,480 억,,985153,N,N,0,N,00,N
|
|
20230619,160852,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,1,2,0.37,121872638,443747,21.65,280,282,270,354,192,273,274.65,0.97,0,56048,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,263,-0.42,0.28,12,0.46,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230619,150245,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,271,-2,5,-0.73,116914267,425606,20.77,280,282,270,354,192,273,274.70,0.97,0,56550,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,261,-0.42,0.28,12,0.44,-650.00,983.00,847,20220805,-68.00,253,20230616,7.11,545,-50.28,20230125,253,7.11,20230616,847,-68.00,20220805,253,7.11,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230619,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,273,0,3,0.00,110675725,402690,19.65,280,282,271,354,192,273,274.84,0.97,0,62690,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,262,-0.42,0.28,12,0.42,-650.00,983.00,847,20220805,-67.77,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230619,130115,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,274,1,2,0.37,97228534,353256,17.24,280,282,272,354,192,273,275.24,0.97,0,55592,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,263,-0.42,0.28,12,0.37,-650.00,983.00,847,20220805,-67.65,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230619,120733,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,2,2,0.73,88587295,321661,15.70,280,282,273,354,192,273,275.41,0.97,0,50418,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,264,-0.42,0.28,12,0.33,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230619,111032,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,276,3,2,1.10,83344858,302575,14.76,280,282,273,354,192,273,275.45,0.97,0,50070,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,265,-0.42,0.28,12,0.31,-650.00,983.00,847,20220805,-67.41,253,20230616,9.09,545,-49.36,20230125,253,9.09,20230616,847,-67.41,20220805,253,9.09,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230619,100724,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,275,2,2,0.73,62103272,225093,10.98,280,282,274,354,192,273,275.90,0.97,0,42618,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,264,-0.42,0.28,12,0.23,-650.00,983.00,847,20220805,-67.53,253,20230616,8.70,545,-49.54,20230125,253,8.70,20230616,847,-67.53,20220805,253,8.70,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230619,090356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,280,7,2,2.56,4297905,15340,0.75,280,282,278,354,192,273,280.18,0.97,0,-4771,318,295,274,251,230,285,241,481,81,500,160,1,1,96126472,269,-0.43,0.28,12,0.02,-650.00,983.00,847,20220805,-66.94,253,20230616,10.67,545,-48.62,20230125,253,10.67,20230616,847,-66.94,20220805,253,10.67,20230616,0.05,N,078860,500,480 억,,927735,N,N,0,N,00,N
|
|
20230616,160725,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,273,-14,5,-4.88,560267833,2048852,453.95,290,297,253,373,201,287,273.45,0.79,0,167976,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,262,-0.42,0.28,12,2.13,-650.00,983.00,889,20220615,-69.29,253,20230616,7.91,545,-49.91,20230125,253,7.91,20230616,847,-67.77,20220805,253,7.91,20230616,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230616,150356,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,278,-9,5,-3.14,523108933,1913428,423.95,290,297,253,373,201,287,273.39,0.79,0,162693,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,267,-0.43,0.28,12,1.99,-650.00,983.00,889,20220615,-68.73,253,20230616,9.88,545,-48.99,20230125,253,9.88,20230616,847,-67.18,20220805,253,9.88,20230616,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230616,140726,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,281,-6,5,-2.09,486428784,1780936,394.59,290,297,253,373,201,287,273.13,0.79,0,124268,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,270,-0.43,0.29,12,1.85,-650.00,983.00,889,20220615,-68.39,253,20230616,11.07,545,-48.44,20230125,253,11.07,20230616,847,-66.82,20220805,253,11.07,20230616,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230616,130657,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,274,-13,5,-4.53,465235467,1705310,377.84,290,297,253,373,201,287,272.82,0.79,0,132340,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,263,-0.42,0.28,12,1.77,-650.00,983.00,889,20220615,-69.18,253,20230616,8.30,545,-49.72,20230125,253,8.30,20230616,847,-67.65,20220805,253,8.30,20230616,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230616,120703,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,279,-8,5,-2.79,435070990,1596191,353.66,290,297,253,373,201,287,272.57,0.79,0,120738,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,268,-0.43,0.28,12,1.66,-650.00,983.00,889,20220615,-68.62,253,20230616,10.28,545,-48.81,20230125,253,10.28,20230616,847,-67.06,20220805,253,10.28,20230616,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230616,110835,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,268,-19,5,-6.62,365026846,1340042,296.91,290,297,253,373,201,287,272.40,0.79,0,156925,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,258,-0.41,0.27,12,1.39,-650.00,983.00,889,20220615,-69.85,253,20230616,5.93,545,-50.83,20230125,253,5.93,20230616,847,-68.36,20220805,253,5.93,20230616,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230616,100814,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,290,3,2,1.05,45491932,156951,34.77,290,297,286,373,201,287,289.85,0.79,0,-3675,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,279,-0.45,0.30,12,0.16,-650.00,983.00,889,20220615,-67.38,273,20230614,6.23,545,-46.79,20230125,273,6.23,20230614,847,-65.76,20220805,273,6.23,20230614,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230616,090256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,289,2,2,0.70,15875262,54887,12.16,290,290,289,373,201,287,289.24,0.79,0,-1140,303,294,287,278,271,295,279,481,86,500,170,1,1,96126472,278,-0.44,0.29,12,0.06,-650.00,983.00,889,20220615,-67.49,273,20230614,5.86,545,-46.97,20230125,273,5.86,20230614,847,-65.88,20220805,273,5.86,20230614,0.04,N,078860,500,480 억,,761266,N,N,0,N,00,N
|
|
20230615,150628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,288,1,2,0.35,126348001,441359,55.99,287,296,280,373,201,287,286.27,0.78,0,19124,316,301,287,272,258,294,265,481,86,500,170,1,1,96126472,277,-0.44,0.29,12,0.46,-650.00,983.00,889,20220615,-67.60,273,20230614,5.49,545,-47.16,20230125,273,5.49,20230614,889,-67.60,20220615,273,5.49,20230614,0.04,N,078860,500,480 억,,745257,N,N,0,N,00,N
|
|
20230615,140657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,285,-2,5,-0.70,121779095,425428,53.97,287,296,280,373,201,287,286.25,0.78,0,24280,316,301,287,272,258,294,265,481,86,500,170,1,1,96126472,274,-0.44,0.29,12,0.44,-650.00,983.00,889,20220615,-67.94,273,20230614,4.40,545,-47.71,20230125,273,4.40,20230614,889,-67.94,20220615,273,4.40,20230614,0.04,N,078860,500,480 억,,745257,N,N,0,N,00,N
|
|
20230615,130907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,287,0,3,0.00,104841657,365924,46.42,287,296,280,373,201,287,286.51,0.78,0,27951,316,301,287,272,258,294,265,481,86,500,170,1,1,96126472,276,-0.44,0.29,12,0.38,-650.00,983.00,889,20220615,-67.72,273,20230614,5.13,545,-47.34,20230125,273,5.13,20230614,889,-67.72,20220615,273,5.13,20230614,0.04,N,078860,500,480 억,,745257,N,N,0,N,00,N
|
|
20230615,120305,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,282,-5,5,-1.74,92213340,321477,40.78,287,296,280,373,201,287,286.84,0.78,0,27457,316,301,287,272,258,294,265,481,86,500,170,1,1,96126472,271,-0.43,0.29,12,0.33,-650.00,983.00,889,20220615,-68.28,273,20230614,3.30,545,-48.26,20230125,273,3.30,20230614,889,-68.28,20220615,273,3.30,20230614,0.04,N,078860,500,480 억,,745257,N,N,0,N,00,N
|
|
20230615,110241,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,284,-3,5,-1.05,69523097,240880,30.56,287,296,283,373,201,287,288.62,0.78,0,17029,316,301,287,272,258,294,265,481,86,500,170,1,1,96126472,273,-0.44,0.29,12,0.25,-650.00,983.00,889,20220615,-68.05,273,20230614,4.03,545,-47.89,20230125,273,4.03,20230614,889,-68.05,20220615,273,4.03,20230614,0.04,N,078860,500,480 억,,745257,N,N,0,N,00,N
|
|
20230611,184755,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,303,-1,5,-0.33,68128246,224403,122.95,304,307,301,395,213,304,303.60,0.86,-17622,-17622,311,307,305,301,299,306,300,481,91,500,180,1,1,96126472,291,-0.47,0.31,12,0.23,-650.00,983.00,1120,20220610,-72.95,281,20230525,7.83,545,-44.40,20230125,281,7.83,20230525,1120,-72.95,20220610,281,7.83,20230525,0.04,N,078860,500,480 억,,831074,N,N,0,N,00,N
|