178 lines
70 KiB
CSV
178 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,1,2,0.42,69338702,289954,79.82,237,242,236,308,166,237,239.14,1.44,0,-1279,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.30,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230831,150829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,2,2,0.84,65602296,274255,75.50,237,242,236,308,166,237,239.20,1.44,0,-1289,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,230,-0.37,0.24,12,0.29,-650.00,983.00,730,20220901,-67.26,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230831,140919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,1,2,0.42,56609701,236497,65.11,237,242,236,308,166,237,239.37,1.44,0,-1333,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.25,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230831,130849,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,2,2,0.84,42766494,178447,49.12,237,242,236,308,166,237,239.66,1.44,0,-1485,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,230,-0.37,0.24,12,0.19,-650.00,983.00,730,20220901,-67.26,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230831,120908,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,3,2,1.27,39956922,166723,45.90,237,242,236,308,166,237,239.66,1.44,0,-1485,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.17,-650.00,983.00,730,20220901,-67.12,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,730,-67.12,20220901,220,9.09,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230831,111246,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,1,2,0.42,37932936,158220,43.56,237,242,236,308,166,237,239.75,1.44,0,-1525,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.16,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230831,100949,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,1,2,0.42,30458628,126839,34.92,237,242,236,308,166,237,240.14,1.44,0,-1742,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.13,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230831,090829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,1,2,0.42,2696225,11303,3.11,237,242,237,308,166,237,238.54,1.44,0,973,245,241,238,234,231,239,232,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.01,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1388441,N,N,0,N,00,N
|
|
20230830,160651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,86088365,362890,170.57,242,242,235,309,167,238,237.23,1.41,0,29155,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.38,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,730,-67.53,20220901,220,7.73,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230830,150809,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,1,2,0.42,85454277,360223,169.32,242,242,235,309,167,238,237.23,1.41,0,29154,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,230,-0.37,0.24,12,0.37,-650.00,983.00,730,20220901,-67.26,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230830,140849,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,78884374,332674,156.37,242,242,235,309,167,238,237.12,1.41,0,28773,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.35,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230830,130838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,69055399,291390,136.96,242,242,235,309,167,238,236.99,1.41,0,30249,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.30,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230830,120850,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,40831083,171856,80.78,242,242,236,309,167,238,237.59,1.41,0,-412,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.18,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,730,-67.53,20220901,220,7.73,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230830,111238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,1,2,0.42,37230077,156686,73.65,242,242,236,309,167,238,237.61,1.41,0,-2958,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,230,-0.37,0.24,12,0.16,-650.00,983.00,730,20220901,-67.26,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230830,100916,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,-2,5,-0.84,28959484,121818,57.26,242,242,236,309,167,238,237.73,1.41,0,-2728,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,227,-0.36,0.24,12,0.13,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230830,090817,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,2468222,10254,4.82,242,242,238,309,167,238,240.71,1.41,0,-1353,242,239,237,234,232,241,236,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.01,-650.00,983.00,730,20220901,-67.12,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,730,-67.12,20220901,220,9.09,20230710,0.04,N,078860,500,480 억,,1359286,N,N,0,N,00,N
|
|
20230829,160646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,2,2,0.85,50446441,212727,84.68,236,240,235,306,166,236,237.14,1.39,0,27332,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,229,-0.37,0.24,12,0.22,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230829,150815,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,1,2,0.42,50191547,211656,84.26,236,240,235,306,166,236,237.14,1.39,0,27332,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,228,-0.36,0.24,12,0.22,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,730,-67.53,20220901,220,7.73,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230829,140918,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,3,2,1.27,47215926,199096,79.26,236,240,235,306,166,236,237.15,1.39,0,28901,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,230,-0.37,0.24,12,0.21,-650.00,983.00,730,20220901,-67.26,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230829,130836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,2,2,0.85,32041444,134921,53.71,236,240,235,306,166,236,237.48,1.39,0,23788,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,229,-0.37,0.24,12,0.14,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230829,120901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,3,2,1.27,28342389,119416,47.54,236,240,235,306,166,236,237.34,1.39,0,15787,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,230,-0.37,0.24,12,0.12,-650.00,983.00,730,20220901,-67.26,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230829,111449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,2,2,0.85,22536254,95067,37.84,236,240,235,306,166,236,237.06,1.39,0,14608,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,229,-0.37,0.24,12,0.10,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230829,100947,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,3,2,1.27,20012480,84433,33.61,236,240,235,306,166,236,237.02,1.39,0,13695,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,230,-0.37,0.24,12,0.09,-650.00,983.00,730,20220901,-67.26,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230829,090633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,0,3,0.00,5739502,24321,9.68,236,236,235,306,166,236,235.99,1.39,0,7410,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.03,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1331954,N,N,0,N,00,N
|
|
20230828,160628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,1,2,0.43,54357918,231205,64.71,239,239,233,305,165,235,235.11,1.37,0,18728,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.24,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230828,150635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,2,2,0.85,53008871,225496,63.11,239,239,233,305,165,235,235.08,1.37,0,18728,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,228,-0.36,0.24,12,0.23,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,730,-67.53,20220901,220,7.73,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230828,140635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,1,2,0.43,42388972,180468,50.51,239,239,233,305,165,235,234.88,1.37,0,17766,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.19,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230828,130640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-1,5,-0.43,39490411,168124,47.05,239,239,233,305,165,235,234.89,1.37,0,17766,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.17,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230828,120633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,1,2,0.43,32669971,139075,38.92,239,239,233,305,165,235,234.91,1.37,0,13876,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.14,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230828,110629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,1,2,0.43,30427664,129537,36.26,239,239,233,305,165,235,234.90,1.37,0,12834,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.13,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230828,100624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,1,2,0.43,29053880,123704,34.62,239,239,233,305,165,235,234.87,1.37,0,12361,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.13,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230828,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,0,3,0.00,7206225,30561,8.55,239,239,235,305,165,235,235.80,1.37,0,-883,243,238,235,230,227,237,229,481,70,500,150,1,1,96126472,226,-0.36,0.24,12,0.03,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1313226,N,N,0,N,00,N
|
|
20230825,160630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,0,3,0.00,83882852,355572,132.34,237,240,232,305,165,235,235.91,1.40,0,-29027,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,226,-0.36,0.24,12,0.37,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230825,150633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-1,5,-0.43,56437706,240030,89.33,237,238,232,305,165,235,235.13,1.40,0,-26318,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.25,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230825,140631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,0,3,0.00,46528756,197820,73.62,237,238,232,305,165,235,235.21,1.40,0,-24926,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,226,-0.36,0.24,12,0.21,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230825,130629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,0,3,0.00,40831149,173522,64.58,237,238,232,305,165,235,235.31,1.40,0,-24926,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,226,-0.36,0.24,12,0.18,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230825,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-1,5,-0.43,32734398,138880,51.69,237,238,232,305,165,235,235.70,1.40,0,-17266,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.14,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230825,110631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,1,2,0.43,30672851,130093,48.42,237,238,232,305,165,235,235.78,1.40,0,-13009,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.14,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230825,100631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,2,2,0.85,15636985,65943,24.54,237,238,235,305,165,235,237.13,1.40,0,-12977,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,228,-0.36,0.24,12,0.07,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,730,-67.53,20220901,220,7.73,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230825,090629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,1,2,0.43,3923298,16565,6.17,237,238,236,305,165,235,236.84,1.40,0,-7141,239,237,234,232,229,238,233,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.02,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1342253,N,N,0,N,00,N
|
|
20230824,160625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,2,2,0.86,62992334,268664,88.31,233,236,231,302,164,233,234.46,1.31,0,83949,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.28,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230824,150623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,3,2,1.29,47901518,204227,67.13,233,236,231,302,164,233,234.55,1.31,0,84713,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,227,-0.36,0.24,12,0.21,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230824,140624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,2,2,0.86,40020530,170706,56.11,233,236,231,302,164,233,234.44,1.31,0,74091,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.18,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230824,130630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,2,2,0.86,33402367,142601,46.87,233,236,231,302,164,233,234.24,1.31,0,61869,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.15,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230824,120628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,2,2,0.86,25992343,110983,36.48,233,236,231,302,164,233,234.20,1.31,0,60892,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.12,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230824,110627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,2,2,0.86,24148968,103143,33.90,233,236,231,302,164,233,234.13,1.31,0,57854,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.11,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230824,100625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,2,2,0.86,14486137,61999,20.38,233,236,231,302,164,233,233.65,1.31,0,30635,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.06,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230824,090626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,1,2,0.43,7512950,32268,10.61,233,235,231,302,164,233,232.83,1.31,0,22321,239,236,233,230,227,234,228,481,69,500,140,1,1,96126472,225,-0.36,0.24,12,0.03,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1258251,N,N,0,N,00,N
|
|
20230823,160622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-1,5,-0.43,70786444,304211,89.34,234,236,230,304,164,234,232.66,1.34,0,-33749,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,224,-0.36,0.24,12,0.32,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230823,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,0,3,0.00,62429462,268315,78.80,234,236,230,304,164,234,232.67,1.34,0,-33748,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,225,-0.36,0.24,12,0.28,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230823,140627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,1,2,0.43,54817238,235688,69.22,234,236,230,304,164,234,232.58,1.34,0,-24838,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,226,-0.36,0.24,12,0.25,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230823,130623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,2,2,0.85,51496249,221527,65.06,234,236,230,304,164,234,232.46,1.34,0,-15906,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,227,-0.36,0.24,12,0.23,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230823,120627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-1,5,-0.43,44716691,192667,56.58,234,234,230,304,164,234,232.09,1.34,0,-12529,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,224,-0.36,0.24,12,0.20,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230823,110624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,0,3,0.00,37148698,160197,47.05,234,234,230,304,164,234,231.89,1.34,0,-12529,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,225,-0.36,0.24,12,0.17,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230823,100624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,231,-3,5,-1.28,30272900,130623,38.36,234,234,230,304,164,234,231.76,1.34,0,-14294,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,222,-0.36,0.23,12,0.14,-650.00,983.00,730,20220901,-68.36,220,20230710,5.00,545,-57.61,20230125,220,5.00,20230710,730,-68.36,20220901,220,5.00,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230823,090629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-1,5,-0.43,7173280,30738,9.03,234,234,231,304,164,234,233.37,1.34,0,-9134,247,240,235,228,223,238,226,481,70,500,140,1,1,96126472,224,-0.36,0.24,12,0.03,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1292000,N,N,0,N,00,N
|
|
20230822,160620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-2,5,-0.85,79278767,339466,49.68,242,242,230,306,166,236,233.54,1.41,0,-65085,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.35,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230822,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,65173361,278938,40.82,242,242,230,306,166,236,233.65,1.41,0,-64690,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.29,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230822,140624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,54494685,233250,34.14,242,242,230,306,166,236,233.63,1.41,0,-64690,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.24,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230822,130620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,52990614,226798,33.19,242,242,230,306,166,236,233.65,1.41,0,-64690,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.24,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230822,120611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,51822318,221796,32.46,242,242,230,306,166,236,233.65,1.41,0,-64690,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.23,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230822,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-2,5,-0.85,49335663,211158,30.90,242,242,230,306,166,236,233.64,1.41,0,-63586,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.22,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230822,100615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,25625646,109238,15.99,242,242,230,306,166,236,234.59,1.41,0,-52888,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.11,-650.00,983.00,730,20220901,-68.08,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,730,-68.08,20220901,220,5.91,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230822,090619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,-6,5,-2.54,14678063,62101,9.09,242,242,230,306,166,236,236.36,1.41,0,-47576,242,238,234,230,226,240,232,481,70,500,150,1,1,96126472,221,-0.35,0.23,12,0.06,-650.00,983.00,730,20220901,-68.49,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,730,-68.49,20220901,220,4.55,20230710,0.04,N,078860,500,480 억,,1357085,N,N,0,N,00,N
|
|
20230821,160616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,-3,5,-1.26,158489878,681069,169.84,236,238,230,310,168,239,232.69,1.50,0,-57610,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,227,-0.36,0.24,12,0.71,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230821,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,-3,5,-1.26,154994539,666254,166.14,236,238,230,310,168,239,232.64,1.50,0,-56816,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,227,-0.36,0.24,12,0.69,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,730,-67.67,20220901,220,7.27,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230821,140619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,232,-7,5,-2.93,121141846,520471,129.79,236,238,230,310,168,239,232.75,1.50,0,-22051,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,223,-0.36,0.24,12,0.54,-650.00,983.00,730,20220901,-68.22,220,20230710,5.45,545,-57.43,20230125,220,5.45,20230710,730,-68.22,20220901,220,5.45,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230821,130624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,231,-8,5,-3.35,105303386,452134,112.75,236,238,230,310,168,239,232.90,1.50,0,-6533,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,222,-0.36,0.23,12,0.47,-650.00,983.00,730,20220901,-68.36,220,20230710,5.00,545,-57.61,20230125,220,5.00,20230710,730,-68.36,20220901,220,5.00,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230821,120623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-4,5,-1.67,42221292,179800,44.84,236,238,231,310,168,239,234.82,1.50,0,-10689,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.19,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230821,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-2,5,-0.84,30006027,127893,31.89,236,238,231,310,168,239,234.62,1.50,0,-10327,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.13,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,730,-67.53,20220901,220,7.73,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230821,100618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-2,5,-0.84,26610934,113560,28.32,236,238,231,310,168,239,234.33,1.50,0,-10324,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.12,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,730,-67.53,20220901,220,7.73,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230821,090624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-5,5,-2.09,4572202,19445,4.85,236,238,234,310,168,239,235.14,1.50,0,-2662,244,241,238,235,232,243,237,481,71,500,150,1,1,96126472,225,-0.36,0.24,12,0.02,-650.00,983.00,730,20220901,-67.95,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,730,-67.95,20220901,220,6.36,20230710,0.04,N,078860,500,480 억,,1438495,N,N,0,N,00,N
|
|
20230818,160619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,1,2,0.42,95045860,399322,61.77,238,241,235,309,167,238,238.02,1.53,0,-57768,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,230,-0.37,0.24,12,0.42,-650.00,983.00,734,20220817,-67.44,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230818,150612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,94304836,396221,61.29,238,241,235,309,167,238,238.01,1.53,0,-57831,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.41,-650.00,983.00,734,20220817,-67.57,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230818,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,67008998,281434,43.54,238,241,235,309,167,238,238.10,1.53,0,-34253,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.29,-650.00,983.00,734,20220817,-67.30,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,730,-67.12,20220901,220,9.09,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230818,130612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,51654052,216872,33.55,238,241,235,309,167,238,238.18,1.53,0,-31467,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.23,-650.00,983.00,734,20220817,-67.57,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230818,120623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,1,2,0.42,43590054,183056,28.32,238,241,235,309,167,238,238.12,1.53,0,-32003,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,230,-0.37,0.24,12,0.19,-650.00,983.00,734,20220817,-67.44,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,730,-67.26,20220901,220,8.64,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230818,110616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,40334135,169424,26.21,238,241,235,309,167,238,238.07,1.53,0,-31518,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.18,-650.00,983.00,734,20220817,-67.30,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,730,-67.12,20220901,220,9.09,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230818,100617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,24323979,102403,15.84,238,239,235,309,167,238,237.53,1.53,0,-27699,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.11,-650.00,983.00,734,20220817,-67.57,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,730,-67.40,20220901,220,8.18,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230818,090619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-3,5,-1.26,11580593,48717,7.54,238,239,235,309,167,238,237.71,1.53,0,-19307,248,243,238,233,228,240,230,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.05,-650.00,983.00,734,20220817,-67.98,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,730,-67.81,20220901,220,6.82,20230710,0.04,N,078860,500,480 억,,1472457,N,N,0,N,00,N
|
|
20230817,160617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,-6,5,-2.46,152519074,645863,113.97,243,243,233,317,171,244,236.13,1.65,0,-35517,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,229,-0.37,0.24,12,0.67,-650.00,983.00,745,20220816,-68.05,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,734,-67.57,20220817,220,8.18,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230817,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,-6,5,-2.46,150687916,638169,112.61,243,243,233,317,171,244,236.13,1.65,0,-35505,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,229,-0.37,0.24,12,0.66,-650.00,983.00,745,20220816,-68.05,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,734,-67.57,20220817,220,8.18,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230817,140616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,-6,5,-2.46,146826808,621902,109.74,243,243,233,317,171,244,236.09,1.65,0,-34176,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,229,-0.37,0.24,12,0.65,-650.00,983.00,745,20220816,-68.05,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,734,-67.57,20220817,220,8.18,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230817,130614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-9,5,-3.69,140149679,593587,104.75,243,243,233,317,171,244,236.11,1.65,0,-27899,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,226,-0.36,0.24,12,0.62,-650.00,983.00,745,20220816,-68.46,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,734,-67.98,20220817,220,6.82,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230817,120617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,-6,5,-2.46,95624016,403596,71.22,243,243,234,317,171,244,236.93,1.65,0,-44641,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,229,-0.37,0.24,12,0.42,-650.00,983.00,745,20220816,-68.05,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,734,-67.57,20220817,220,8.18,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230817,110615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-7,5,-2.87,67733970,285295,50.34,243,243,235,317,171,244,237.42,1.65,0,-44900,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,228,-0.36,0.24,12,0.30,-650.00,983.00,745,20220816,-68.19,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,734,-67.71,20220817,220,7.73,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230817,100613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-9,5,-3.69,61435967,258654,45.64,243,243,235,317,171,244,237.52,1.65,0,-38263,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,226,-0.36,0.24,12,0.27,-650.00,983.00,745,20220816,-68.46,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,734,-67.98,20220817,220,6.82,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230817,090612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,-4,5,-1.64,8168403,33956,5.99,243,243,239,317,171,244,240.56,1.65,0,-25545,250,246,243,239,236,245,238,481,73,500,150,1,1,96126472,231,-0.37,0.24,12,0.04,-650.00,983.00,745,20220816,-67.79,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,734,-67.30,20220817,220,9.09,20230710,0.04,N,078860,500,480 억,,1587974,N,N,0,N,00,N
|
|
20230816,160615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,244,-2,5,-0.81,137046657,564873,39.69,246,247,240,319,173,246,242.59,1.83,0,-113270,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,235,-0.38,0.25,12,0.59,-650.00,983.00,746,20220812,-67.29,220,20230710,10.91,545,-55.23,20230125,220,10.91,20230710,745,-67.25,20220816,220,10.91,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230816,150616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,244,-2,5,-0.81,132731347,547152,38.44,246,247,240,319,173,246,242.59,1.83,0,-113061,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,235,-0.38,0.25,12,0.57,-650.00,983.00,746,20220812,-67.29,220,20230710,10.91,545,-55.23,20230125,220,10.91,20230710,745,-67.25,20220816,220,10.91,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230816,140615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,-4,5,-1.63,129700354,534651,37.57,246,247,240,319,173,246,242.59,1.83,0,-111536,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,233,-0.37,0.25,12,0.56,-650.00,983.00,746,20220812,-67.56,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,745,-67.52,20220816,220,10.00,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230816,130614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-1,5,-0.41,106836685,440117,30.92,246,247,240,319,173,246,242.75,1.83,0,-105766,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.46,-650.00,983.00,746,20220812,-67.16,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,745,-67.11,20220816,220,11.36,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230816,120622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,243,-3,5,-1.22,101048064,416449,29.26,246,247,240,319,173,246,242.64,1.83,0,-103442,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,234,-0.37,0.25,12,0.43,-650.00,983.00,746,20220812,-67.43,220,20230710,10.45,545,-55.41,20230125,220,10.45,20230710,745,-67.38,20220816,220,10.45,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230816,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-1,5,-0.41,93922088,387143,27.20,246,247,240,319,173,246,242.60,1.83,0,-100768,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.40,-650.00,983.00,746,20220812,-67.16,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,745,-67.11,20220816,220,11.36,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230816,100616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,241,-5,5,-2.03,75561519,311497,21.89,246,247,240,319,173,246,242.58,1.83,0,-98555,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,232,-0.37,0.25,12,0.32,-650.00,983.00,746,20220812,-67.69,220,20230710,9.55,545,-55.78,20230125,220,9.55,20230710,745,-67.65,20220816,220,9.55,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230816,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-1,5,-0.41,42895661,176074,12.37,246,247,241,319,173,246,243.62,1.83,0,-23510,275,260,249,234,223,255,229,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.18,-650.00,983.00,746,20220812,-67.16,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,745,-67.11,20220816,220,11.36,20230710,0.04,N,078860,500,480 억,,1763244,N,N,0,N,00,N
|
|
20230814,160609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,-12,5,-4.65,352519927,1423202,220.62,264,264,238,335,181,258,247.70,1.72,0,-34344,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,236,-0.38,0.25,12,1.48,-650.00,983.00,748,20220811,-67.11,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,745,-66.98,20220816,220,11.82,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230814,150607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,-12,5,-4.65,344976589,1392550,215.87,264,264,238,335,181,258,247.73,1.72,0,-34369,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,236,-0.38,0.25,12,1.45,-650.00,983.00,748,20220811,-67.11,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,745,-66.98,20220816,220,11.82,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230814,140608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,-10,5,-3.88,330464741,1333778,206.76,264,264,238,335,181,258,247.77,1.72,0,-16172,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,238,-0.38,0.25,12,1.39,-650.00,983.00,748,20220811,-66.84,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,745,-66.71,20220816,220,12.73,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230814,130604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,-10,5,-3.88,316431260,1276925,197.95,264,264,238,335,181,258,247.81,1.72,0,7174,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,238,-0.38,0.25,12,1.33,-650.00,983.00,748,20220811,-66.84,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,745,-66.71,20220816,220,12.73,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230814,120606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,-11,5,-4.26,305065591,1230973,190.82,264,264,238,335,181,258,247.82,1.72,0,9541,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,237,-0.38,0.25,12,1.28,-650.00,983.00,748,20220811,-66.98,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,745,-66.85,20220816,220,12.27,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230814,110603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-13,5,-5.04,297825677,1201524,186.26,264,264,238,335,181,258,247.87,1.72,0,15931,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,236,-0.38,0.25,12,1.25,-650.00,983.00,748,20220811,-67.25,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,745,-67.11,20220816,220,11.36,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230814,100604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,-9,5,-3.49,117287767,459450,71.22,264,264,246,335,181,258,255.28,1.72,0,-105469,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,239,-0.38,0.25,12,0.48,-650.00,983.00,748,20220811,-66.71,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,745,-66.58,20220816,220,13.18,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230814,090604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,257,-1,5,-0.39,48470569,185915,28.82,264,264,255,335,181,258,260.71,1.72,0,-67960,264,261,256,253,248,262,254,481,77,500,160,1,1,96126472,247,-0.40,0.26,12,0.19,-650.00,983.00,748,20220811,-65.64,220,20230710,16.82,545,-52.84,20230125,220,16.82,20230710,745,-65.50,20220816,220,16.82,20230710,0.04,N,078860,500,480 억,,1655588,N,N,0,N,00,N
|
|
20230811,160603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,258,6,2,2.38,164033025,641583,134.59,257,259,251,327,177,252,255.65,1.65,0,72539,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,248,-0.40,0.26,12,0.67,-650.00,983.00,748,20220811,-65.51,220,20230710,17.27,545,-52.66,20230125,220,17.27,20230710,748,-65.51,20220811,220,17.27,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230811,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,258,6,2,2.38,157427091,615946,129.22,257,259,251,327,177,252,255.59,1.65,0,73946,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,248,-0.40,0.26,12,0.64,-650.00,983.00,748,20220811,-65.51,220,20230710,17.27,545,-52.66,20230125,220,17.27,20230710,748,-65.51,20220811,220,17.27,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230811,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,258,6,2,2.38,136750237,535553,112.35,257,259,251,327,177,252,255.34,1.65,0,41590,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,248,-0.40,0.26,12,0.56,-650.00,983.00,748,20220811,-65.51,220,20230710,17.27,545,-52.66,20230125,220,17.27,20230710,748,-65.51,20220811,220,17.27,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230811,130558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,257,5,2,1.98,123575489,484247,101.59,257,259,251,327,177,252,255.19,1.65,0,31130,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,247,-0.40,0.26,12,0.50,-650.00,983.00,748,20220811,-65.64,220,20230710,16.82,545,-52.84,20230125,220,16.82,20230710,748,-65.64,20220811,220,16.82,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230811,120555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,4,2,1.59,104530833,409964,86.00,257,259,251,327,177,252,254.98,1.65,0,6201,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,246,-0.39,0.26,12,0.43,-650.00,983.00,748,20220811,-65.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,748,-65.78,20220811,220,16.36,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230811,110554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,255,3,2,1.19,88251066,346402,72.67,257,259,251,327,177,252,254.76,1.65,0,4856,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,245,-0.39,0.26,12,0.36,-650.00,983.00,748,20220811,-65.91,220,20230710,15.91,545,-53.21,20230125,220,15.91,20230710,748,-65.91,20220811,220,15.91,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230811,100552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,257,5,2,1.98,76517527,300654,63.07,257,259,251,327,177,252,254.50,1.65,0,3691,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,247,-0.40,0.26,12,0.31,-650.00,983.00,748,20220811,-65.64,220,20230710,16.82,545,-52.84,20230125,220,16.82,20230710,748,-65.64,20220811,220,16.82,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230811,090559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,255,3,2,1.19,5497034,21729,4.56,257,257,251,327,177,252,252.98,1.65,0,-14161,258,254,250,246,242,257,249,481,75,500,160,1,1,96126472,245,-0.39,0.26,12,0.02,-650.00,983.00,748,20220811,-65.91,220,20230710,15.91,545,-53.21,20230125,220,15.91,20230710,748,-65.91,20220811,220,15.91,20230710,0.04,N,078860,500,480 억,,1583049,N,N,0,N,00,N
|
|
20230810,160554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,252,5,2,2.02,119058893,475408,165.17,251,254,246,321,173,247,250.44,1.53,0,114551,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,242,-0.39,0.26,12,0.49,-650.00,983.00,756,20220809,-66.67,220,20230710,14.55,545,-53.76,20230125,220,14.55,20230710,748,-66.31,20220811,220,14.55,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230810,150552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,252,5,2,2.02,117586549,469561,163.14,251,254,246,321,173,247,250.42,1.53,0,113366,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,242,-0.39,0.26,12,0.49,-650.00,983.00,756,20220809,-66.67,220,20230710,14.55,545,-53.76,20230125,220,14.55,20230710,748,-66.31,20220811,220,14.55,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230810,140551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,4,2,1.62,108750895,434491,150.96,251,254,246,321,173,247,250.29,1.53,0,110106,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.45,-650.00,983.00,756,20220809,-66.80,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,748,-66.44,20220811,220,14.09,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230810,130547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,4,2,1.62,102460033,409397,142.24,251,254,246,321,173,247,250.27,1.53,0,103179,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.43,-650.00,983.00,756,20220809,-66.80,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,748,-66.44,20220811,220,14.09,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230810,120555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,253,6,2,2.43,83283121,332657,115.58,251,254,246,321,173,247,250.36,1.53,0,74890,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,243,-0.39,0.26,12,0.35,-650.00,983.00,756,20220809,-66.53,220,20230710,15.00,545,-53.58,20230125,220,15.00,20230710,748,-66.18,20220811,220,15.00,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230810,110556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,4,2,1.62,59886653,240089,83.41,251,251,246,321,173,247,249.44,1.53,0,50588,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.25,-650.00,983.00,756,20220809,-66.80,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,748,-66.44,20220811,220,14.09,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230810,100554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,2,2,0.81,28762320,115426,40.10,251,251,247,321,173,247,249.18,1.53,0,9365,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,239,-0.38,0.25,12,0.12,-650.00,983.00,756,20220809,-67.06,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,748,-66.71,20220811,220,13.18,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230810,090600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,0,3,0.00,9326065,37444,13.01,251,251,247,321,173,247,249.07,1.53,0,-126,253,249,246,242,239,252,245,481,74,500,150,1,1,96126472,237,-0.38,0.25,12,0.04,-650.00,983.00,756,20220809,-67.33,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,748,-66.98,20220811,220,12.27,20230710,0.04,N,078860,500,480 억,,1468498,N,N,0,N,00,N
|
|
20230809,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,2,2,0.82,70611775,287349,58.41,245,250,243,318,172,245,245.74,1.48,0,50033,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,237,-0.38,0.25,12,0.30,-650.00,983.00,770,20220808,-67.92,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,756,-67.33,20220809,220,12.27,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230809,150545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,3,2,1.22,68300670,278007,56.52,245,250,243,318,172,245,245.68,1.48,0,46484,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,238,-0.38,0.25,12,0.29,-650.00,983.00,770,20220808,-67.79,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,756,-67.20,20220809,220,12.73,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230809,140545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,0,3,0.00,59222785,241262,49.05,245,250,243,318,172,245,245.47,1.48,0,46803,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.25,-650.00,983.00,770,20220808,-68.18,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,756,-67.59,20220809,220,11.36,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230809,130557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,0,3,0.00,50525678,205768,41.83,245,250,243,318,172,245,245.55,1.48,0,37723,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.21,-650.00,983.00,770,20220808,-68.18,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,756,-67.59,20220809,220,11.36,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230809,120554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,0,3,0.00,33565134,136928,27.84,245,247,243,318,172,245,245.13,1.48,0,28844,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.14,-650.00,983.00,770,20220808,-68.18,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,756,-67.59,20220809,220,11.36,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230809,110553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,1,2,0.41,20858315,85184,17.32,245,247,243,318,172,245,244.86,1.48,0,15658,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.09,-650.00,983.00,770,20220808,-68.05,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,756,-67.46,20220809,220,11.82,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230809,100544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,1,2,0.41,17891935,73113,14.86,245,247,243,318,172,245,244.72,1.48,0,12806,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.08,-650.00,983.00,770,20220808,-68.05,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,756,-67.46,20220809,220,11.82,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230809,090546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,1,2,0.41,9202665,37642,7.65,245,246,243,318,172,245,244.48,1.48,0,-6745,264,254,248,238,232,251,235,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.04,-650.00,983.00,770,20220808,-68.05,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,756,-67.46,20220809,220,11.82,20230710,0.04,N,078860,500,480 억,,1418465,N,N,0,N,00,N
|
|
20230808,160557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-9,5,-3.54,120562903,486360,85.26,255,258,242,330,178,254,247.89,1.55,0,-75477,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,236,-0.38,0.25,12,0.51,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,770,-68.18,20220808,220,11.36,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230808,150551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-9,5,-3.54,113405266,456974,80.11,255,258,242,330,178,254,248.17,1.55,0,-72427,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,236,-0.38,0.25,12,0.48,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,770,-68.18,20220808,220,11.36,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230808,140547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-9,5,-3.54,90764160,363871,63.78,255,258,244,330,178,254,249.44,1.55,0,-62978,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,236,-0.38,0.25,12,0.38,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,770,-68.18,20220808,220,11.36,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230808,130541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,-8,5,-3.15,79562855,318279,55.79,255,258,244,330,178,254,249.98,1.55,0,-56983,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,236,-0.38,0.25,12,0.33,-650.00,983.00,847,20220805,-70.96,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,770,-68.05,20220808,220,11.82,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230808,120547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,-7,5,-2.76,68728222,274148,48.06,255,258,245,330,178,254,250.70,1.55,0,-53172,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,237,-0.38,0.25,12,0.29,-650.00,983.00,847,20220805,-70.84,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,770,-67.92,20220808,220,12.27,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230808,110539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,-5,5,-1.97,57301376,227871,39.94,255,258,246,330,178,254,251.46,1.55,0,-51998,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,239,-0.38,0.25,12,0.24,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,770,-67.66,20220808,220,13.18,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230808,100549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,-3,5,-1.18,46259031,183367,32.14,255,258,248,330,178,254,252.28,1.55,0,-47104,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,241,-0.39,0.26,12,0.19,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,770,-67.40,20220808,220,14.09,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230808,090549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,257,3,2,1.18,7377938,28763,5.04,255,258,255,330,178,254,256.51,1.55,0,7595,260,256,253,249,246,259,252,481,76,500,160,1,1,96126472,247,-0.40,0.26,12,0.03,-650.00,983.00,847,20220805,-69.66,220,20230710,16.82,545,-52.84,20230125,220,16.82,20230710,770,-66.62,20220808,220,16.82,20230710,0.04,N,078860,500,480 억,,1493886,N,N,0,N,00,N
|
|
20230807,160546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,254,2,2,0.79,144607500,567046,135.30,252,257,250,327,177,252,255.02,1.46,0,91636,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,244,-0.39,0.26,12,0.59,-650.00,983.00,847,20220805,-70.01,220,20230710,15.45,545,-53.39,20230125,220,15.45,20230710,770,-67.01,20220808,220,15.45,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230807,150545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,255,3,2,1.19,125095681,490436,117.02,252,257,250,327,177,252,255.07,1.46,0,85759,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,245,-0.39,0.26,12,0.51,-650.00,983.00,847,20220805,-69.89,220,20230710,15.91,545,-53.21,20230125,220,15.91,20230710,770,-66.88,20220808,220,15.91,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230807,140547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,4,2,1.59,115314661,451998,107.85,252,257,250,327,177,252,255.12,1.46,0,85331,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,246,-0.39,0.26,12,0.47,-650.00,983.00,847,20220805,-69.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,770,-66.75,20220808,220,16.36,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230807,130543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,4,2,1.59,108466558,425137,101.44,252,257,250,327,177,252,255.13,1.46,0,86572,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,246,-0.39,0.26,12,0.44,-650.00,983.00,847,20220805,-69.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,770,-66.75,20220808,220,16.36,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230807,120542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,4,2,1.59,89127315,349534,83.40,252,257,250,327,177,252,254.99,1.46,0,78536,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,246,-0.39,0.26,12,0.36,-650.00,983.00,847,20220805,-69.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,770,-66.75,20220808,220,16.36,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230807,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,4,2,1.59,62133581,244177,58.26,252,257,250,327,177,252,254.46,1.46,0,37747,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,246,-0.39,0.26,12,0.25,-650.00,983.00,847,20220805,-69.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,770,-66.75,20220808,220,16.36,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230807,100543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,254,2,2,0.79,41910070,165173,39.41,252,257,250,327,177,252,253.73,1.46,0,34654,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,244,-0.39,0.26,12,0.17,-650.00,983.00,847,20220805,-70.01,220,20230710,15.45,545,-53.39,20230125,220,15.45,20230710,770,-67.01,20220808,220,15.45,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230807,090542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,253,1,2,0.40,2378085,9436,2.25,252,253,251,327,177,252,252.02,1.46,0,-1373,260,255,248,243,236,258,246,481,75,500,160,1,1,96126472,243,-0.39,0.26,12,0.01,-650.00,983.00,847,20220805,-70.13,220,20230710,15.00,545,-53.58,20230125,220,15.00,20230710,770,-67.14,20220808,220,15.00,20230710,0.04,N,078860,500,480 억,,1401717,N,N,0,N,00,N
|
|
20230804,160538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,252,7,2,2.86,103651680,417916,74.80,242,253,241,318,172,245,248.02,1.37,0,83457,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,242,-0.39,0.26,12,0.43,-650.00,983.00,847,20220805,-70.25,220,20230710,14.55,545,-53.76,20230125,220,14.55,20230710,847,-70.25,20220805,220,14.55,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230804,150539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,253,8,2,3.27,97699700,394247,70.56,242,253,241,318,172,245,247.81,1.37,0,71864,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,243,-0.39,0.26,12,0.41,-650.00,983.00,847,20220805,-70.13,220,20230710,15.00,545,-53.58,20230125,220,15.00,20230710,847,-70.13,20220805,220,15.00,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230804,140546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,252,7,2,2.86,90109880,364108,65.17,242,252,241,318,172,245,247.48,1.37,0,67354,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,242,-0.39,0.26,12,0.38,-650.00,983.00,847,20220805,-70.25,220,20230710,14.55,545,-53.76,20230125,220,14.55,20230710,847,-70.25,20220805,220,14.55,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230804,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,250,5,2,2.04,77043764,311887,55.82,242,250,241,318,172,245,247.02,1.37,0,30992,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,240,-0.38,0.25,12,0.32,-650.00,983.00,847,20220805,-70.48,220,20230710,13.64,545,-54.13,20230125,220,13.64,20230710,847,-70.48,20220805,220,13.64,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230804,120536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,3,2,1.22,52271035,211990,37.94,242,250,241,318,172,245,246.57,1.37,0,33143,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,238,-0.38,0.25,12,0.22,-650.00,983.00,847,20220805,-70.72,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,847,-70.72,20220805,220,12.73,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230804,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,4,2,1.63,43007512,174593,31.25,242,250,241,318,172,245,246.33,1.37,0,38279,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,239,-0.38,0.25,12,0.18,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230804,100534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,247,2,2,0.82,21839736,89274,15.98,242,249,241,318,172,245,244.64,1.37,0,2166,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,237,-0.38,0.25,12,0.09,-650.00,983.00,847,20220805,-70.84,220,20230710,12.27,545,-54.68,20230125,220,12.27,20230710,847,-70.84,20220805,220,12.27,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230804,090533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,-3,5,-1.22,3196278,13239,2.37,242,242,241,318,172,245,241.43,1.37,0,3729,250,247,242,239,234,249,241,481,73,500,150,1,1,96126472,233,-0.37,0.25,12,0.01,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.04,N,078860,500,480 억,,1314868,N,N,0,N,00,N
|
|
20230803,160534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,245,-1,5,-0.41,134104873,557166,122.55,241,245,237,319,173,246,240.68,1.25,0,108225,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,236,-0.38,0.25,12,0.58,-650.00,983.00,847,20220805,-71.07,220,20230710,11.36,545,-55.05,20230125,220,11.36,20230710,847,-71.07,20220805,220,11.36,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230803,150537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,243,-3,5,-1.22,129698698,539127,118.59,241,245,237,319,173,246,240.57,1.25,0,102084,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,234,-0.37,0.25,12,0.56,-650.00,983.00,847,20220805,-71.31,220,20230710,10.45,545,-55.41,20230125,220,10.45,20230710,847,-71.31,20220805,220,10.45,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230803,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,-4,5,-1.63,118072658,491363,108.08,241,243,237,319,173,246,240.30,1.25,0,90871,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,233,-0.37,0.25,12,0.51,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230803,130536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,-4,5,-1.63,106388738,442997,97.44,241,243,237,319,173,246,240.16,1.25,0,58560,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,233,-0.37,0.25,12,0.46,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230803,120537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,-6,5,-2.44,89813165,374101,82.29,241,243,237,319,173,246,240.08,1.25,0,10524,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,231,-0.37,0.24,12,0.39,-650.00,983.00,847,20220805,-71.66,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,847,-71.66,20220805,220,9.09,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230803,110531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,-6,5,-2.44,80747424,336415,74.00,241,243,237,319,173,246,240.02,1.25,0,14957,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,231,-0.37,0.24,12,0.35,-650.00,983.00,847,20220805,-71.66,220,20230710,9.09,545,-55.96,20230125,220,9.09,20230710,847,-71.66,20220805,220,9.09,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230803,100530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,-4,5,-1.63,46733905,195351,42.97,241,243,237,319,173,246,239.23,1.25,0,34192,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,233,-0.37,0.25,12,0.20,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230803,090529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,242,-4,5,-1.63,2701495,11189,2.46,241,243,241,319,173,246,241.42,1.25,0,-2233,258,252,248,242,238,250,240,481,73,500,150,1,1,96126472,233,-0.37,0.25,12,0.01,-650.00,983.00,847,20220805,-71.43,220,20230710,10.00,545,-55.60,20230125,220,10.00,20230710,847,-71.43,20220805,220,10.00,20230710,0.04,N,078860,500,480 억,,1202611,N,N,0,N,00,N
|
|
20230802,160533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,-8,5,-3.15,112778493,454389,83.74,252,254,244,330,178,254,248.20,1.25,0,-5667,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,236,-0.38,0.25,12,0.47,-650.00,983.00,847,20220805,-70.96,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,847,-70.96,20220805,220,11.82,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230802,150541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,-8,5,-3.15,108375121,436440,80.43,252,254,244,330,178,254,248.32,1.25,0,-5451,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,236,-0.38,0.25,12,0.45,-650.00,983.00,847,20220805,-70.96,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,847,-70.96,20220805,220,11.82,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230802,140535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,246,-8,5,-3.15,98130684,394653,72.73,252,254,244,330,178,254,248.65,1.25,0,-3480,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,236,-0.38,0.25,12,0.41,-650.00,983.00,847,20220805,-70.96,220,20230710,11.82,545,-54.86,20230125,220,11.82,20230710,847,-70.96,20220805,220,11.82,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230802,130532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,249,-5,5,-1.97,69414894,278837,51.39,252,254,244,330,178,254,248.94,1.25,0,1081,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,239,-0.38,0.25,12,0.29,-650.00,983.00,847,20220805,-70.60,220,20230710,13.18,545,-54.31,20230125,220,13.18,20230710,847,-70.60,20220805,220,13.18,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230802,120528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,248,-6,5,-2.36,66549110,267255,49.25,252,254,244,330,178,254,249.01,1.25,0,117,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,238,-0.38,0.25,12,0.28,-650.00,983.00,847,20220805,-70.72,220,20230710,12.73,545,-54.50,20230125,220,12.73,20230710,847,-70.72,20220805,220,12.73,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230802,110527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,253,-1,5,-0.39,45900097,183914,33.89,252,254,244,330,178,254,249.57,1.25,0,-413,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,243,-0.39,0.26,12,0.19,-650.00,983.00,847,20220805,-70.13,220,20230710,15.00,545,-53.58,20230125,220,15.00,20230710,847,-70.13,20220805,220,15.00,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230802,100529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,253,-1,5,-0.39,34188079,137477,25.34,252,253,244,330,178,254,248.68,1.25,0,15452,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,243,-0.39,0.26,12,0.14,-650.00,983.00,847,20220805,-70.13,220,20230710,15.00,545,-53.58,20230125,220,15.00,20230710,847,-70.13,20220805,220,15.00,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230802,090529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,250,-4,5,-1.57,22444912,90356,16.65,252,252,244,330,178,254,248.41,1.25,0,7967,264,258,253,247,242,262,251,481,76,500,160,1,1,96126472,240,-0.38,0.25,12,0.09,-650.00,983.00,847,20220805,-70.48,220,20230710,13.64,545,-54.13,20230125,220,13.64,20230710,847,-70.48,20220805,220,13.64,20230710,0.04,N,078860,500,480 억,,1205508,N,N,0,N,00,N
|
|
20230801,160530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,254,5,2,2.01,137389981,541619,115.01,249,259,248,323,175,249,253.67,1.25,0,3050,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,244,-0.39,0.26,12,0.56,-650.00,983.00,847,20220805,-70.01,220,20230710,15.45,545,-53.39,20230125,220,15.45,20230710,847,-70.01,20220805,220,15.45,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|
|
20230801,150526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,254,5,2,2.01,136731865,539026,114.46,249,259,248,323,175,249,253.66,1.25,0,2861,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,244,-0.39,0.26,12,0.56,-650.00,983.00,847,20220805,-70.01,220,20230710,15.45,545,-53.39,20230125,220,15.45,20230710,847,-70.01,20220805,220,15.45,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|
|
20230801,140537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,254,5,2,2.01,124173442,489523,103.94,249,259,248,323,175,249,253.66,1.25,0,2475,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,244,-0.39,0.26,12,0.51,-650.00,983.00,847,20220805,-70.01,220,20230710,15.45,545,-53.39,20230125,220,15.45,20230710,847,-70.01,20220805,220,15.45,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|
|
20230801,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,7,2,2.81,112297288,442576,93.98,249,259,248,323,175,249,253.74,1.25,0,16064,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,246,-0.39,0.26,12,0.46,-650.00,983.00,847,20220805,-69.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,847,-69.78,20220805,220,16.36,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|
|
20230801,120526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,253,4,2,1.61,97133562,382802,81.28,249,259,248,323,175,249,253.74,1.25,0,-1060,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,243,-0.39,0.26,12,0.40,-650.00,983.00,847,20220805,-70.13,220,20230710,15.00,545,-53.58,20230125,220,15.00,20230710,847,-70.13,20220805,220,15.00,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|
|
20230801,110523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,254,5,2,2.01,76123971,299141,63.52,249,259,248,323,175,249,254.48,1.25,0,-211,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,244,-0.39,0.26,12,0.31,-650.00,983.00,847,20220805,-70.01,220,20230710,15.45,545,-53.39,20230125,220,15.45,20230710,847,-70.01,20220805,220,15.45,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|
|
20230801,100528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,256,7,2,2.81,37823620,149492,31.74,249,256,248,323,175,249,253.01,1.25,0,-959,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,246,-0.39,0.26,12,0.16,-650.00,983.00,847,20220805,-69.78,220,20230710,16.36,545,-53.03,20230125,220,16.36,20230710,847,-69.78,20220805,220,16.36,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|
|
20230801,090522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,251,2,2,0.80,1715175,6883,1.46,249,252,249,323,175,249,249.19,1.25,0,-1617,261,254,249,242,237,252,240,481,74,500,150,1,1,96126472,241,-0.39,0.26,12,0.01,-650.00,983.00,847,20220805,-70.37,220,20230710,14.09,545,-53.94,20230125,220,14.09,20230710,847,-70.37,20220805,220,14.09,20230710,0.04,N,078860,500,480 억,,1202418,N,N,0,N,00,N
|