154 lines
60 KiB
CSV
154 lines
60 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
|
|
20230927,160635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,217,-1,5,-0.46,39553800,183271,15.43,217,218,211,283,153,218,215.81,1.40,0,-12348,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,209,-0.33,0.22,12,0.19,-650.00,983.00,545,20230125,-60.18,195,20230926,11.28,545,-60.18,20230125,195,11.28,20230926,545,-60.18,20230125,195,11.28,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230927,150639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,217,-1,5,-0.46,38447588,178173,15.00,217,218,211,283,153,218,215.78,1.40,0,-12345,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,209,-0.33,0.22,12,0.19,-650.00,983.00,545,20230125,-60.18,195,20230926,11.28,545,-60.18,20230125,195,11.28,20230926,545,-60.18,20230125,195,11.28,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230927,140640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,217,-1,5,-0.46,30800146,142683,12.02,217,218,211,283,153,218,215.86,1.40,0,-13834,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,209,-0.33,0.22,12,0.15,-650.00,983.00,545,20230125,-60.18,195,20230926,11.28,545,-60.18,20230125,195,11.28,20230926,545,-60.18,20230125,195,11.28,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230927,130632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,217,-1,5,-0.46,23200719,107736,9.07,217,217,211,283,153,218,215.33,1.40,0,-13834,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,209,-0.33,0.22,12,0.11,-650.00,983.00,545,20230125,-60.18,195,20230926,11.28,545,-60.18,20230125,195,11.28,20230926,545,-60.18,20230125,195,11.28,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230927,120632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,217,-1,5,-0.46,20744556,96386,8.12,217,217,211,283,153,218,215.21,1.40,0,-12166,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,209,-0.33,0.22,12,0.10,-650.00,983.00,545,20230125,-60.18,195,20230926,11.28,545,-60.18,20230125,195,11.28,20230926,545,-60.18,20230125,195,11.28,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230927,110638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,214,-4,5,-1.83,14917842,69103,5.82,217,217,211,283,153,218,215.86,1.40,0,-11877,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,206,-0.33,0.22,12,0.07,-650.00,983.00,545,20230125,-60.73,195,20230926,9.74,545,-60.73,20230125,195,9.74,20230926,545,-60.73,20230125,195,9.74,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230927,100633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,216,-2,5,-0.92,13459463,62288,5.25,217,217,211,283,153,218,216.07,1.40,0,-11907,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,208,-0.33,0.22,12,0.06,-650.00,983.00,545,20230125,-60.37,195,20230926,10.77,545,-60.37,20230125,195,10.77,20230926,545,-60.37,20230125,195,10.77,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230927,090643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,211,-7,5,-3.21,6900587,31903,2.69,217,217,211,283,153,218,216.27,1.40,0,-9734,238,227,211,200,184,220,193,481,65,500,130,1,1,96126472,203,-0.32,0.21,12,0.03,-650.00,983.00,545,20230125,-61.28,195,20230926,8.21,545,-61.28,20230125,195,8.21,20230926,545,-61.28,20230125,195,8.21,20230926,0.04,N,078860,500,480 억,,1341352,N,N,0,N,00,N
|
|
20230926,160632,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,218,-3,5,-1.36,248929943,1183402,340.65,221,222,195,287,155,221,210.35,1.35,0,-18542,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,210,-0.34,0.22,12,1.23,-650.00,983.00,545,20230125,-60.00,195,20230926,11.79,545,-60.00,20230125,195,11.79,20230926,545,-60.00,20230125,195,11.79,20230926,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230926,150633,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,213,-8,5,-3.62,247030119,1174595,338.12,221,222,195,287,155,221,210.31,1.35,0,-18366,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,205,-0.33,0.22,12,1.22,-650.00,983.00,545,20230125,-60.92,195,20230926,9.23,545,-60.92,20230125,195,9.23,20230926,545,-60.92,20230125,195,9.23,20230926,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230926,140627,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,214,-7,5,-3.17,244309116,1161839,334.45,221,222,195,287,155,221,210.28,1.35,0,-17882,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,206,-0.33,0.22,12,1.21,-650.00,983.00,545,20230125,-60.73,195,20230926,9.74,545,-60.73,20230125,195,9.74,20230926,545,-60.73,20230125,195,9.74,20230926,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230926,130631,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,205,-16,5,-7.24,226264983,1075948,309.72,221,222,195,287,155,221,210.29,1.35,0,-11962,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,197,-0.32,0.21,12,1.12,-650.00,983.00,545,20230125,-62.39,195,20230926,5.13,545,-62.39,20230125,195,5.13,20230926,545,-62.39,20230125,195,5.13,20230926,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230926,120632,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,211,-10,5,-4.52,135345391,631028,181.65,221,222,203,287,155,221,214.48,1.35,0,-52861,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,203,-0.32,0.21,12,0.66,-650.00,983.00,545,20230125,-61.28,203,20230926,3.94,545,-61.28,20230125,203,3.94,20230926,545,-61.28,20230125,203,3.94,20230926,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230926,110632,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,211,-10,5,-4.52,119859241,557244,160.41,221,222,203,287,155,221,215.09,1.35,0,-47193,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,203,-0.32,0.21,12,0.58,-650.00,983.00,545,20230125,-61.28,203,20230926,3.94,545,-61.28,20230125,203,3.94,20230926,545,-61.28,20230125,203,3.94,20230926,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230926,100631,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,212,-9,5,-4.07,87531436,402951,115.99,221,222,203,287,155,221,217.23,1.35,0,-55516,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,204,-0.33,0.22,12,0.42,-650.00,983.00,545,20230125,-61.10,203,20230926,4.43,545,-61.10,20230125,203,4.43,20230926,545,-61.10,20230125,203,4.43,20230926,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230926,090631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,222,1,2,0.45,25347540,114770,33.04,221,222,219,287,155,221,220.86,1.35,0,-25940,225,223,220,218,215,223,218,481,66,500,140,1,1,96126472,213,-0.34,0.23,12,0.12,-650.00,983.00,545,20230125,-59.27,217,20230925,2.30,545,-59.27,20230125,217,2.30,20230925,545,-59.27,20230125,217,2.30,20230925,0.04,N,078860,500,480 억,,1296394,N,N,0,N,00,N
|
|
20230925,160631,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,221,-2,5,-0.90,76222874,347125,126.41,221,222,217,289,157,223,219.58,1.41,0,-59777,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,212,-0.34,0.22,12,0.36,-650.00,983.00,545,20230125,-59.45,217,20230925,1.84,545,-59.45,20230125,217,1.84,20230925,545,-59.45,20230125,217,1.84,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230925,150634,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,220,-3,5,-1.35,72807945,331522,120.73,221,222,217,289,157,223,219.62,1.41,0,-56718,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,211,-0.34,0.22,12,0.34,-650.00,983.00,545,20230125,-59.63,217,20230925,1.38,545,-59.63,20230125,217,1.38,20230925,545,-59.63,20230125,217,1.38,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230925,140622,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,220,-3,5,-1.35,61327745,279144,101.66,221,222,217,289,157,223,219.70,1.41,0,-52306,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,211,-0.34,0.22,12,0.29,-650.00,983.00,545,20230125,-59.63,217,20230925,1.38,545,-59.63,20230125,217,1.38,20230925,545,-59.63,20230125,217,1.38,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230925,130627,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,219,-4,5,-1.79,41467592,188250,68.56,221,222,217,289,157,223,220.28,1.41,0,-45810,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,211,-0.34,0.22,12,0.20,-650.00,983.00,545,20230125,-59.82,217,20230925,0.92,545,-59.82,20230125,217,0.92,20230925,545,-59.82,20230125,217,0.92,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230925,120632,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,220,-3,5,-1.35,31879965,144466,52.61,221,222,219,289,157,223,220.67,1.41,0,-35252,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,211,-0.34,0.22,12,0.15,-650.00,983.00,545,20230125,-59.63,219,20230925,0.46,545,-59.63,20230125,219,0.46,20230925,545,-59.63,20230125,219,0.46,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230925,110627,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,220,-3,5,-1.35,27887662,126301,46.00,221,222,219,289,157,223,220.80,1.41,0,-24843,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,211,-0.34,0.22,12,0.13,-650.00,983.00,545,20230125,-59.63,219,20230925,0.46,545,-59.63,20230125,219,0.46,20230925,545,-59.63,20230125,219,0.46,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230925,100629,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,221,-2,5,-0.90,10396828,46978,17.11,221,222,220,289,157,223,221.31,1.41,0,2682,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,212,-0.34,0.22,12,0.05,-650.00,983.00,545,20230125,-59.45,220,20230925,0.45,545,-59.45,20230125,220,0.45,20230925,545,-59.45,20230125,220,0.45,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230925,090627,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,221,-2,5,-0.90,1379282,6246,2.27,221,221,220,289,157,223,220.83,1.41,0,2520,227,224,222,219,217,226,221,481,66,500,140,1,1,96126472,212,-0.34,0.22,12,0.01,-650.00,983.00,545,20230125,-59.45,220,20230925,0.45,545,-59.45,20230125,220,0.45,20230925,545,-59.45,20230125,220,0.45,20230925,0.04,N,078860,500,480 억,,1356171,N,N,0,N,00,N
|
|
20230922,160649,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,223,-2,5,-0.89,60873818,273712,124.94,221,225,220,292,158,225,222.40,1.44,0,-24977,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,214,-0.34,0.23,12,0.28,-650.00,983.00,568,20220923,-60.74,220,20230922,1.36,545,-59.08,20230125,220,1.36,20230922,585,-61.88,20220922,220,1.36,20230922,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230922,150645,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,223,-2,5,-0.89,57717348,259465,118.43,221,225,220,292,158,225,222.45,1.44,0,-22919,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,214,-0.34,0.23,12,0.27,-650.00,983.00,568,20220923,-60.74,220,20230922,1.36,545,-59.08,20230125,220,1.36,20230922,585,-61.88,20220922,220,1.36,20230922,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230922,140646,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,224,-1,5,-0.44,55268641,248447,113.40,221,225,220,292,158,225,222.46,1.44,0,-19576,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,215,-0.34,0.23,12,0.26,-650.00,983.00,568,20220923,-60.56,220,20230922,1.82,545,-58.90,20230125,220,1.82,20230922,585,-61.71,20220922,220,1.82,20230922,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230922,130606,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,224,-1,5,-0.44,43736626,196569,89.72,221,225,220,292,158,225,222.50,1.44,0,-17198,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,215,-0.34,0.23,12,0.20,-650.00,983.00,568,20220923,-60.56,220,20230922,1.82,545,-58.90,20230125,220,1.82,20230922,585,-61.71,20220922,220,1.82,20230922,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230922,120605,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,224,-1,5,-0.44,37893427,170338,77.75,221,225,220,292,158,225,222.46,1.44,0,-10262,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,215,-0.34,0.23,12,0.18,-650.00,983.00,568,20220923,-60.56,220,20230922,1.82,545,-58.90,20230125,220,1.82,20230922,585,-61.71,20220922,220,1.82,20230922,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230922,110601,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,224,-1,5,-0.44,35254045,158500,72.35,221,225,220,292,158,225,222.42,1.44,0,-5386,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,215,-0.34,0.23,12,0.16,-650.00,983.00,568,20220923,-60.56,220,20230922,1.82,545,-58.90,20230125,220,1.82,20230922,585,-61.71,20220922,220,1.82,20230922,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230922,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,223,-2,5,-0.89,19457292,87248,39.82,221,225,221,292,158,225,223.01,1.44,0,-4680,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,214,-0.34,0.23,12,0.09,-650.00,983.00,568,20220923,-60.74,220,20230710,1.36,545,-59.08,20230125,220,1.36,20230710,585,-61.88,20220922,220,1.36,20230710,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230922,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,223,-2,5,-0.89,3945585,17779,8.12,221,224,221,292,158,225,221.92,1.44,0,1265,233,229,227,223,221,228,222,481,67,500,140,1,1,96126472,214,-0.34,0.23,12,0.02,-650.00,983.00,568,20220923,-60.74,220,20230710,1.36,545,-59.08,20230125,220,1.36,20230710,585,-61.88,20220922,220,1.36,20230710,0.04,N,078860,500,480 억,,1381148,N,N,0,N,00,N
|
|
20230921,160605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,225,-2,5,-0.88,49830094,219065,89.01,226,231,225,295,159,227,227.47,1.44,0,-4788,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,216,-0.35,0.23,12,0.23,-650.00,983.00,585,20220922,-61.54,220,20230710,2.27,545,-58.72,20230125,220,2.27,20230710,599,-62.44,20220921,220,2.27,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230921,150555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,226,-1,5,-0.44,45788856,201104,81.71,226,231,225,295,159,227,227.69,1.44,0,-4775,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,217,-0.35,0.23,12,0.21,-650.00,983.00,585,20220922,-61.37,220,20230710,2.73,545,-58.53,20230125,220,2.73,20230710,599,-62.27,20220921,220,2.73,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230921,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,226,-1,5,-0.44,35608108,155987,63.38,226,231,225,295,159,227,228.28,1.44,0,1285,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,217,-0.35,0.23,12,0.16,-650.00,983.00,585,20220922,-61.37,220,20230710,2.73,545,-58.53,20230125,220,2.73,20230710,599,-62.27,20220921,220,2.73,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230921,130555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,0,3,0.00,33544765,146878,59.68,226,231,225,295,159,227,228.39,1.44,0,1681,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.15,-650.00,983.00,585,20220922,-61.20,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,599,-62.10,20220921,220,3.18,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230921,120549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,2,2,0.88,30878665,135171,54.92,226,231,225,295,159,227,228.44,1.44,0,1846,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.14,-650.00,983.00,585,20220922,-60.85,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,599,-61.77,20220921,220,4.09,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230921,110605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,3,2,1.32,26362952,115378,46.88,226,231,225,295,159,227,228.49,1.44,0,13212,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,221,-0.35,0.23,12,0.12,-650.00,983.00,585,20220922,-60.68,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,599,-61.60,20220921,220,4.55,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230921,100555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,2,2,0.88,24336337,106509,43.28,226,231,225,295,159,227,228.49,1.44,0,14986,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.11,-650.00,983.00,585,20220922,-60.85,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,599,-61.77,20220921,220,4.09,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230921,090602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,0,3,0.00,2756239,12203,4.96,226,228,225,295,159,227,225.87,1.44,0,-5725,236,231,228,223,220,231,223,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.01,-650.00,983.00,585,20220922,-61.20,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,599,-62.10,20220921,220,3.18,20230710,0.04,N,078860,500,480 억,,1385936,N,N,0,N,00,N
|
|
20230920,160601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,-1,5,-0.44,56154210,246056,226.59,227,233,225,296,160,228,228.22,1.45,0,-3762,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.26,-650.00,983.00,599,20220921,-62.10,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,603,-62.35,20220920,220,3.18,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230920,150548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,1,2,0.44,55415289,242806,223.60,227,233,225,296,160,228,228.23,1.45,0,-3564,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.25,-650.00,983.00,599,20220921,-61.77,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,603,-62.02,20220920,220,4.09,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230920,140554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,-1,5,-0.44,53921003,236245,217.56,227,233,225,296,160,228,228.24,1.45,0,-3561,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.25,-650.00,983.00,599,20220921,-62.10,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,603,-62.35,20220920,220,3.18,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230920,130549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,1,2,0.44,51812341,227019,209.06,227,233,225,296,160,228,228.23,1.45,0,-3533,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.24,-650.00,983.00,599,20220921,-61.77,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,603,-62.02,20220920,220,4.09,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230920,120548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,2,2,0.88,44955594,196958,181.38,227,233,225,296,160,228,228.25,1.45,0,-3499,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,221,-0.35,0.23,12,0.20,-650.00,983.00,599,20220921,-61.60,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,603,-61.86,20220920,220,4.55,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230920,110554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,226,-2,5,-0.88,36543570,160058,147.40,227,233,226,296,160,228,228.31,1.45,0,-5846,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,217,-0.35,0.23,12,0.17,-650.00,983.00,599,20220921,-62.27,220,20230710,2.73,545,-58.53,20230125,220,2.73,20230710,603,-62.52,20220920,220,2.73,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230920,100543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,2,2,0.88,22034191,96792,89.14,227,230,227,296,160,228,227.64,1.45,0,-5243,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,221,-0.35,0.23,12,0.10,-650.00,983.00,599,20220921,-61.60,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,603,-61.86,20220920,220,4.55,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230920,090551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,1,2,0.44,4943478,21769,20.05,227,229,227,296,160,228,227.09,1.45,0,-6054,231,229,227,225,223,230,226,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.02,-650.00,983.00,599,20220921,-61.77,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,603,-62.02,20220920,220,4.09,20230710,0.04,N,078860,500,480 억,,1389698,N,N,0,N,00,N
|
|
20230919,160549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,1,2,0.44,24634818,108453,19.56,227,229,225,295,159,227,227.15,1.44,0,2316,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,219,-0.35,0.23,12,0.11,-650.00,983.00,603,20220920,-62.19,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,618,-63.11,20220919,220,3.64,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230919,150548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,2,2,0.88,23639578,104083,18.77,227,229,225,295,159,227,227.12,1.44,0,2337,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.11,-650.00,983.00,603,20220920,-62.02,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,618,-62.94,20220919,220,4.09,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230919,140544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,0,3,0.00,14510874,63933,11.53,227,228,225,295,159,227,226.97,1.44,0,728,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.07,-650.00,983.00,603,20220920,-62.35,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,618,-63.27,20220919,220,3.18,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230919,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,0,3,0.00,12804629,56415,10.17,227,228,225,295,159,227,226.97,1.44,0,123,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.06,-650.00,983.00,603,20220920,-62.35,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,618,-63.27,20220919,220,3.18,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230919,120552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,0,3,0.00,10350772,45582,8.22,227,228,226,295,159,227,227.08,1.44,0,124,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.05,-650.00,983.00,603,20220920,-62.35,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,618,-63.27,20220919,220,3.18,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230919,110552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,1,2,0.44,6957650,30595,5.52,227,228,227,295,159,227,227.41,1.44,0,-385,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,219,-0.35,0.23,12,0.03,-650.00,983.00,603,20220920,-62.19,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,618,-63.11,20220919,220,3.64,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230919,100550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,1,2,0.44,4567436,20107,3.63,227,228,227,295,159,227,227.16,1.44,0,-384,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,219,-0.35,0.23,12,0.02,-650.00,983.00,603,20220920,-62.19,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,618,-63.11,20220919,220,3.64,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230919,090545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,1,2,0.44,3037270,13379,2.41,227,228,227,295,159,227,227.02,1.44,0,-384,235,230,228,223,221,230,223,481,68,500,140,1,1,96126472,219,-0.35,0.23,12,0.01,-650.00,983.00,603,20220920,-62.19,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,618,-63.11,20220919,220,3.64,20230710,0.04,N,078860,500,480 억,,1387381,N,N,0,N,00,N
|
|
20230918,160549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,-2,5,-0.87,126770750,554384,221.89,233,233,226,297,161,229,228.67,1.50,0,-56669,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,218,-0.35,0.23,12,0.58,-650.00,983.00,618,20220919,-63.27,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,618,-63.27,20220919,220,3.18,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230918,150546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,226,-3,5,-1.31,126093841,551403,220.70,233,233,226,297,161,229,228.68,1.50,0,-56669,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,217,-0.35,0.23,12,0.57,-650.00,983.00,618,20220919,-63.43,220,20230710,2.73,545,-58.53,20230125,220,2.73,20230710,618,-63.43,20220919,220,2.73,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230918,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,0,3,0.00,114237098,499387,199.88,233,233,226,297,161,229,228.75,1.50,0,-56580,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.52,-650.00,983.00,618,20220919,-62.94,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,618,-62.94,20220919,220,4.09,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230918,130547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,1,2,0.44,103855536,454074,181.74,233,233,226,297,161,229,228.72,1.50,0,-57028,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,221,-0.35,0.23,12,0.47,-650.00,983.00,618,20220919,-62.78,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,618,-62.78,20220919,220,4.55,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230918,120548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,0,3,0.00,88298941,386296,154.62,233,233,226,297,161,229,228.58,1.50,0,-47782,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,220,-0.35,0.23,12,0.40,-650.00,983.00,618,20220919,-62.94,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,618,-62.94,20220919,220,4.09,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230918,110546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,-1,5,-0.44,58982696,257709,103.15,233,233,227,297,161,229,228.87,1.50,0,-36278,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,219,-0.35,0.23,12,0.27,-650.00,983.00,618,20220919,-63.11,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,618,-63.11,20220919,220,3.64,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230918,100541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,-1,5,-0.44,44104153,192613,77.09,233,233,227,297,161,229,228.98,1.50,0,2069,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,219,-0.35,0.23,12,0.20,-650.00,983.00,618,20220919,-63.11,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,618,-63.11,20220919,220,3.64,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230918,090537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,1,2,0.44,4409745,19114,7.65,233,233,230,297,161,229,230.71,1.50,0,8961,233,231,228,226,223,232,227,481,68,500,140,1,1,96126472,221,-0.35,0.23,12,0.02,-650.00,983.00,618,20220919,-62.78,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,618,-62.78,20220919,220,4.55,20230710,0.04,N,078860,500,480 억,,1444050,N,N,0,N,00,N
|
|
20230915,160545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,4,2,1.78,56985622,249705,69.95,227,230,225,292,158,225,228.20,1.46,0,40400,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,220,-0.35,0.23,12,0.26,-650.00,983.00,628,20220916,-63.54,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,643,-64.39,20220915,220,4.09,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230915,150545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,4,2,1.78,54311517,238028,66.68,227,230,225,292,158,225,228.17,1.46,0,40401,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,220,-0.35,0.23,12,0.25,-650.00,983.00,628,20220916,-63.54,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,643,-64.39,20220915,220,4.09,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230915,140542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,4,2,1.78,49723622,217930,61.05,227,230,225,292,158,225,228.16,1.46,0,36258,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,220,-0.35,0.23,12,0.23,-650.00,983.00,628,20220916,-63.54,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,643,-64.39,20220915,220,4.09,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230915,130541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,5,2,2.22,40018931,175524,49.17,227,230,225,292,158,225,228.00,1.46,0,14321,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,221,-0.35,0.23,12,0.18,-650.00,983.00,628,20220916,-63.38,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,643,-64.23,20220915,220,4.55,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230915,120546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,4,2,1.78,36801138,161483,45.24,227,230,225,292,158,225,227.89,1.46,0,14234,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,220,-0.35,0.23,12,0.17,-650.00,983.00,628,20220916,-63.54,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,643,-64.39,20220915,220,4.09,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230915,110549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,3,2,1.33,33320634,146242,40.97,227,230,225,292,158,225,227.85,1.46,0,11994,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,219,-0.35,0.23,12,0.15,-650.00,983.00,628,20220916,-63.69,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,643,-64.54,20220915,220,3.64,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230915,100546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,3,2,1.33,24259051,106578,29.86,227,230,225,292,158,225,227.62,1.46,0,11614,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,219,-0.35,0.23,12,0.11,-650.00,983.00,628,20220916,-63.69,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,643,-64.54,20220915,220,3.64,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230915,090537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,4,2,1.78,5973998,26281,7.36,227,229,226,292,158,225,227.31,1.46,0,4655,231,228,225,222,219,228,222,481,67,500,140,1,1,96126472,220,-0.35,0.23,12,0.03,-650.00,983.00,628,20220916,-63.54,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,643,-64.39,20220915,220,4.09,20230710,0.04,N,078860,500,480 억,,1403650,N,N,0,N,00,N
|
|
20230914,160542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,225,0,3,0.00,79985246,356969,55.24,225,228,222,292,158,225,224.07,1.39,0,67485,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,216,-0.35,0.23,12,0.37,-650.00,983.00,643,20220915,-65.01,220,20230710,2.27,545,-58.72,20230125,220,2.27,20230710,644,-65.06,20220914,220,2.27,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230914,150532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,2,2,0.89,77351261,345315,53.44,225,228,222,292,158,225,224.00,1.39,0,63671,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,218,-0.35,0.23,12,0.36,-650.00,983.00,643,20220915,-64.70,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,644,-64.75,20220914,220,3.18,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230914,140538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,228,3,2,1.33,72273136,322748,49.95,225,228,222,292,158,225,223.93,1.39,0,63062,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,219,-0.35,0.23,12,0.34,-650.00,983.00,643,20220915,-64.54,220,20230710,3.64,545,-58.17,20230125,220,3.64,20230710,644,-64.60,20220914,220,3.64,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230914,130528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,2,2,0.89,68018911,303947,47.04,225,227,222,292,158,225,223.79,1.39,0,56241,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,218,-0.35,0.23,12,0.32,-650.00,983.00,643,20220915,-64.70,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,644,-64.75,20220914,220,3.18,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230914,120538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,225,0,3,0.00,54207644,242651,37.55,225,225,222,292,158,225,223.40,1.39,0,22421,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,216,-0.35,0.23,12,0.25,-650.00,983.00,643,20220915,-65.01,220,20230710,2.27,545,-58.72,20230125,220,2.27,20230710,644,-65.06,20220914,220,2.27,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230914,110533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,225,0,3,0.00,42943777,192314,29.76,225,225,222,292,158,225,223.30,1.39,0,-3843,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,216,-0.35,0.23,12,0.20,-650.00,983.00,643,20220915,-65.01,220,20230710,2.27,545,-58.72,20230125,220,2.27,20230710,644,-65.06,20220914,220,2.27,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230914,100528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,224,-1,5,-0.44,13250118,59399,9.19,225,225,222,292,158,225,223.07,1.39,0,-3469,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,215,-0.34,0.23,12,0.06,-650.00,983.00,643,20220915,-65.16,220,20230710,1.82,545,-58.90,20230125,220,1.82,20230710,644,-65.22,20220914,220,1.82,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230914,090539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,224,-1,5,-0.44,4072019,18184,2.81,225,225,222,292,158,225,223.93,1.39,0,-3390,234,229,226,221,218,228,220,481,67,500,140,1,1,96126472,215,-0.34,0.23,12,0.02,-650.00,983.00,643,20220915,-65.16,220,20230710,1.82,545,-58.90,20230125,220,1.82,20230710,644,-65.22,20220914,220,1.82,20230710,0.04,N,078860,500,480 억,,1336005,N,N,0,N,00,N
|
|
20230913,160542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,225,-6,5,-2.60,146015492,644614,226.05,229,231,223,300,162,231,226.52,1.40,0,-10810,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,216,-0.35,0.23,12,0.67,-650.00,983.00,644,20220914,-65.06,220,20230710,2.27,545,-58.72,20230125,220,2.27,20230710,659,-65.86,20220913,220,2.27,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230913,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,-4,5,-1.73,130408447,575108,201.68,229,231,223,300,162,231,226.75,1.40,0,-25582,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,218,-0.35,0.23,12,0.60,-650.00,983.00,644,20220914,-64.75,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,659,-65.55,20220913,220,3.18,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230913,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,-4,5,-1.73,129241338,569948,199.87,229,231,223,300,162,231,226.76,1.40,0,-24580,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,218,-0.35,0.23,12,0.59,-650.00,983.00,644,20220914,-64.75,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,659,-65.55,20220913,220,3.18,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230913,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,226,-5,5,-2.16,104300537,458918,160.93,229,231,225,300,162,231,227.27,1.40,0,-19921,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,217,-0.35,0.23,12,0.48,-650.00,983.00,644,20220914,-64.91,220,20230710,2.73,545,-58.53,20230125,220,2.73,20230710,659,-65.71,20220913,220,2.73,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230913,120538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,227,-4,5,-1.73,68136047,298504,104.68,229,231,226,300,162,231,228.26,1.40,0,-17397,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,218,-0.35,0.23,12,0.31,-650.00,983.00,644,20220914,-64.75,220,20230710,3.18,545,-58.35,20230125,220,3.18,20230710,659,-65.55,20220913,220,3.18,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230913,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,229,-2,5,-0.87,54497528,238439,83.62,229,231,228,300,162,231,228.56,1.40,0,-17300,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,220,-0.35,0.23,12,0.25,-650.00,983.00,644,20220914,-64.44,220,20230710,4.09,545,-57.98,20230125,220,4.09,20230710,659,-65.25,20220913,220,4.09,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230913,100529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,-1,5,-0.43,16319872,71163,24.96,229,231,229,300,162,231,229.33,1.40,0,-13587,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,221,-0.35,0.23,12,0.07,-650.00,983.00,644,20220914,-64.29,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,659,-65.10,20220913,220,4.55,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230913,090528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,231,0,3,0.00,4007855,17495,6.14,229,231,229,300,162,231,229.09,1.40,0,-738,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,222,-0.36,0.23,12,0.02,-650.00,983.00,644,20220914,-64.13,220,20230710,5.00,545,-57.61,20230125,220,5.00,20230710,659,-64.95,20220913,220,5.00,20230710,0.04,N,078860,500,480 억,,1346815,N,N,0,N,00,N
|
|
20230912,160522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,231,-1,5,-0.43,65640302,282023,119.72,234,235,230,301,163,232,232.75,1.41,0,-4555,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,222,-0.36,0.23,12,0.29,-650.00,983.00,659,20220913,-64.95,220,20230710,5.00,545,-57.61,20230125,220,5.00,20230710,659,-64.95,20220913,220,5.00,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230912,150531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,232,0,3,0.00,48692835,208522,88.52,234,235,231,301,163,232,233.51,1.41,0,-4737,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,223,-0.36,0.24,12,0.22,-650.00,983.00,659,20220913,-64.80,220,20230710,5.45,545,-57.43,20230125,220,5.45,20230710,659,-64.80,20220913,220,5.45,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230912,140530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,1,2,0.43,40970386,175274,74.40,234,235,232,301,163,232,233.75,1.41,0,-4711,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,224,-0.36,0.24,12,0.18,-650.00,983.00,659,20220913,-64.64,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,659,-64.64,20220913,220,5.91,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230912,130524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,3,2,1.29,36904350,157910,67.03,234,235,232,301,163,232,233.70,1.41,0,-1021,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.16,-650.00,983.00,659,20220913,-64.34,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,659,-64.34,20220913,220,6.82,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230912,120520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,2,2,0.86,29662701,126969,53.90,234,235,232,301,163,232,233.62,1.41,0,-223,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,225,-0.36,0.24,12,0.13,-650.00,983.00,659,20220913,-64.49,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230912,110526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,3,2,1.29,28235815,120872,51.31,234,235,232,301,163,232,233.60,1.41,0,499,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.13,-650.00,983.00,659,20220913,-64.34,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,659,-64.34,20220913,220,6.82,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230912,100523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,1,2,0.43,12073127,51861,22.02,234,234,232,301,163,232,232.80,1.41,0,500,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,224,-0.36,0.24,12,0.05,-650.00,983.00,659,20220913,-64.64,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,659,-64.64,20220913,220,5.91,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230912,090534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,2,2,0.86,1051830,4495,1.91,234,234,234,301,163,232,234.00,1.41,0,0,237,234,232,229,227,233,228,481,69,500,140,1,1,96126472,225,-0.36,0.24,12,0.00,-650.00,983.00,659,20220913,-64.49,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1351370,N,N,0,N,00,N
|
|
20230911,160520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,232,-1,5,-0.43,54442791,235065,156.47,233,235,230,302,164,233,231.61,1.42,0,-12020,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,223,-0.36,0.24,12,0.24,-650.00,983.00,659,20220913,-64.80,220,20230710,5.45,545,-57.43,20230125,220,5.45,20230710,659,-64.80,20220913,220,5.45,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230911,150529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,0,3,0.00,49409496,213384,142.04,233,235,230,302,164,233,231.55,1.42,0,-11816,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,224,-0.36,0.24,12,0.22,-650.00,983.00,659,20220913,-64.64,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,659,-64.64,20220913,220,5.91,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230911,140535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,1,2,0.43,47862368,206747,137.62,233,235,230,302,164,233,231.50,1.42,0,-8142,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,225,-0.36,0.24,12,0.22,-650.00,983.00,659,20220913,-64.49,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230911,130515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,0,3,0.00,45448324,196335,130.69,233,235,230,302,164,233,231.48,1.42,0,-7891,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,224,-0.36,0.24,12,0.20,-650.00,983.00,659,20220913,-64.64,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,659,-64.64,20220913,220,5.91,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230911,120522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,1,2,0.43,41779784,180604,120.22,233,235,230,302,164,233,231.33,1.42,0,-2510,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,225,-0.36,0.24,12,0.19,-650.00,983.00,659,20220913,-64.49,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230911,110512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,232,-1,5,-0.43,39421873,170449,113.46,233,235,230,302,164,233,231.28,1.42,0,-1587,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,223,-0.36,0.24,12,0.18,-650.00,983.00,659,20220913,-64.80,220,20230710,5.45,545,-57.43,20230125,220,5.45,20230710,659,-64.80,20220913,220,5.45,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230911,100516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,230,-3,5,-1.29,29970162,129481,86.19,233,235,230,302,164,233,231.46,1.42,0,-68,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,221,-0.35,0.23,12,0.13,-650.00,983.00,659,20220913,-65.10,220,20230710,4.55,545,-57.80,20230125,220,4.55,20230710,659,-65.10,20220913,220,4.55,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230911,090514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,2,2,0.86,5293455,22709,15.12,233,235,233,302,164,233,233.10,1.42,0,-1083,237,234,233,230,229,234,230,481,69,500,140,1,1,96126472,226,-0.36,0.24,12,0.02,-650.00,983.00,659,20220913,-64.34,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,659,-64.34,20220913,220,6.82,20230710,0.04,N,078860,500,480 억,,1363390,N,N,0,N,00,N
|
|
20230908,160523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,30373231,129795,51.79,236,236,232,306,166,236,234.02,1.42,0,-1402,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.14,-650.00,983.00,677,20220907,-65.58,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,659,-64.64,20220913,220,5.91,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230908,150524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-2,5,-0.85,26865310,114807,45.81,236,236,232,306,166,236,234.00,1.42,0,-1402,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.12,-650.00,983.00,677,20220907,-65.44,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230908,140523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-2,5,-0.85,20684486,88388,35.27,236,236,232,306,166,236,234.02,1.42,0,444,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.09,-650.00,983.00,677,20220907,-65.44,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230908,130527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,18924933,80856,32.26,236,236,232,306,166,236,234.06,1.42,0,447,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.08,-650.00,983.00,677,20220907,-65.58,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,659,-64.64,20220913,220,5.91,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230908,120534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-1,5,-0.42,16388822,69974,27.92,236,236,232,306,166,236,234.21,1.42,0,383,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,226,-0.36,0.24,12,0.07,-650.00,983.00,677,20220907,-65.29,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,659,-64.34,20220913,220,6.82,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230908,110528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,233,-3,5,-1.27,14192595,60556,24.16,236,236,233,306,166,236,234.37,1.42,0,-362,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,224,-0.36,0.24,12,0.06,-650.00,983.00,677,20220907,-65.58,220,20230710,5.91,545,-57.25,20230125,220,5.91,20230710,659,-64.64,20220913,220,5.91,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230908,100524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-2,5,-0.85,11534428,49217,19.64,236,236,233,306,166,236,234.36,1.42,0,-362,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.05,-650.00,983.00,677,20220907,-65.44,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230908,090528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-2,5,-0.85,2696258,11445,4.57,236,236,234,306,166,236,235.58,1.42,0,-412,241,238,235,232,229,237,231,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.01,-650.00,983.00,677,20220907,-65.44,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,659,-64.49,20220913,220,6.36,20230710,0.04,N,078860,500,480 억,,1364792,N,N,0,N,00,N
|
|
20230907,160520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,-2,5,-0.84,58682513,250479,123.73,238,238,232,309,167,238,234.28,1.47,0,-52354,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,227,-0.36,0.24,12,0.26,-650.00,983.00,677,20220907,-65.14,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,677,-65.14,20220907,220,7.27,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230907,150524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-3,5,-1.26,57482391,245368,121.21,238,238,232,309,167,238,234.27,1.47,0,-52345,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.26,-650.00,983.00,677,20220907,-65.29,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,677,-65.29,20220907,220,6.82,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230907,140519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-3,5,-1.26,41271489,176256,87.07,238,238,232,309,167,238,234.16,1.47,0,-35319,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.18,-650.00,983.00,677,20220907,-65.29,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,677,-65.29,20220907,220,6.82,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230907,130519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-4,5,-1.68,35636110,152141,75.16,238,238,232,309,167,238,234.23,1.47,0,-27508,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,225,-0.36,0.24,12,0.16,-650.00,983.00,677,20220907,-65.44,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,677,-65.44,20220907,220,6.36,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230907,120527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-4,5,-1.68,29684053,126643,62.56,238,238,232,309,167,238,234.39,1.47,0,-25067,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,225,-0.36,0.24,12,0.13,-650.00,983.00,677,20220907,-65.44,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,677,-65.44,20220907,220,6.36,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230907,110525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-3,5,-1.26,25141516,107264,52.99,238,238,232,309,167,238,234.39,1.47,0,-23769,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.11,-650.00,983.00,677,20220907,-65.29,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,677,-65.29,20220907,220,6.82,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230907,100523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-4,5,-1.68,15570668,66235,32.72,238,238,233,309,167,238,235.08,1.47,0,-23194,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,225,-0.36,0.24,12,0.07,-650.00,983.00,677,20220907,-65.44,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,677,-65.44,20220907,220,6.36,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230907,090527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,5327418,22486,11.11,238,238,236,309,167,238,236.92,1.47,0,-10315,241,239,237,235,233,240,236,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.02,-650.00,983.00,677,20220907,-64.99,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,677,-64.99,20220907,220,7.73,20230710,0.04,N,078860,500,480 억,,1417146,N,N,0,N,00,N
|
|
20230906,160520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,47970052,202030,63.40,238,239,235,309,167,238,237.44,1.48,0,-7246,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.21,-650.00,983.00,690,20220905,-65.51,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,677,-64.84,20220907,220,8.18,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230906,150521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,-2,5,-0.84,47861978,201575,63.26,238,239,235,309,167,238,237.44,1.48,0,-7246,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,227,-0.36,0.24,12,0.21,-650.00,983.00,690,20220905,-65.80,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,677,-65.14,20220907,220,7.27,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230906,140522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-3,5,-1.26,39089351,164602,51.65,238,239,235,309,167,238,237.48,1.48,0,-7210,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.17,-650.00,983.00,690,20220905,-65.94,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,677,-65.29,20220907,220,6.82,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230906,130518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,30071502,126464,39.69,238,239,236,309,167,238,237.79,1.48,0,-7506,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.13,-650.00,983.00,690,20220905,-65.65,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,677,-64.99,20220907,220,7.73,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230906,120526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,25824792,108585,34.07,238,239,236,309,167,238,237.83,1.48,0,-7506,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.11,-650.00,983.00,690,20220905,-65.65,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,677,-64.99,20220907,220,7.73,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230906,110524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,21870631,91911,28.84,238,239,236,309,167,238,237.95,1.48,0,-7994,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.10,-650.00,983.00,690,20220905,-65.51,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,677,-64.84,20220907,220,8.18,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230906,100510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,15847481,66573,20.89,238,239,236,309,167,238,238.05,1.48,0,-7994,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.07,-650.00,983.00,690,20220905,-65.51,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,677,-64.84,20220907,220,8.18,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230906,090514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,-2,5,-0.84,4578740,19271,6.05,238,239,236,309,167,238,237.60,1.48,0,-9571,242,240,237,235,232,241,236,481,71,500,150,1,1,96126472,227,-0.36,0.24,12,0.02,-650.00,983.00,690,20220905,-65.80,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,677,-65.14,20220907,220,7.27,20230710,0.04,N,078860,500,480 억,,1424392,N,N,0,N,00,N
|
|
20230905,160515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,2,2,0.85,74917612,317618,94.95,236,239,234,306,166,236,235.87,1.51,0,-24883,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,229,-0.37,0.24,12,0.33,-650.00,983.00,690,20220905,-65.51,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,690,-65.51,20220905,220,8.18,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230905,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,0,3,0.00,73773310,312810,93.51,236,239,234,306,166,236,235.84,1.51,0,-24883,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.33,-650.00,983.00,690,20220905,-65.80,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,690,-65.80,20220905,220,7.27,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230905,140522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-1,5,-0.42,64125533,271999,81.31,236,239,234,306,166,236,235.76,1.51,0,-16132,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,226,-0.36,0.24,12,0.28,-650.00,983.00,690,20220905,-65.94,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,690,-65.94,20220905,220,6.82,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230905,130504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,0,3,0.00,55048837,233507,69.80,236,239,234,306,166,236,235.75,1.51,0,-18441,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.24,-650.00,983.00,690,20220905,-65.80,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,690,-65.80,20220905,220,7.27,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230905,120513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,0,3,0.00,51913025,220170,65.82,236,239,234,306,166,236,235.79,1.51,0,-15549,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,227,-0.36,0.24,12,0.23,-650.00,983.00,690,20220905,-65.80,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,690,-65.80,20220905,220,7.27,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230905,110516,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,234,-2,5,-0.85,37114608,157135,46.97,236,239,234,306,166,236,236.20,1.51,0,-15544,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,225,-0.36,0.24,12,0.16,-650.00,983.00,690,20220905,-66.09,220,20230710,6.36,545,-57.06,20230125,220,6.36,20230710,690,-66.09,20220905,220,6.36,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230905,100511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-1,5,-0.42,30045203,126976,37.96,236,239,234,306,166,236,236.62,1.51,0,-15544,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,226,-0.36,0.24,12,0.13,-650.00,983.00,690,20220905,-65.94,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,690,-65.94,20220905,220,6.82,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230905,090507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,239,3,2,1.27,15254122,64297,19.22,236,239,236,306,166,236,237.24,1.51,0,-12491,242,239,236,233,230,237,231,481,70,500,150,1,1,96126472,230,-0.37,0.24,12,0.07,-650.00,983.00,690,20220905,-65.36,220,20230710,8.64,545,-56.15,20230125,220,8.64,20230710,690,-65.36,20220905,220,8.64,20230710,0.04,N,078860,500,480 억,,1449285,N,N,0,N,00,N
|
|
20230904,160509,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,236,-2,5,-0.84,78639077,334019,76.57,238,239,233,309,167,238,235.43,1.52,0,-13063,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,227,-0.36,0.24,12,0.35,-650.00,983.00,730,20220901,-67.67,220,20230710,7.27,545,-56.70,20230125,220,7.27,20230710,690,-65.80,20220905,220,7.27,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230904,150501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-3,5,-1.26,76959925,326902,74.94,238,239,233,309,167,238,235.42,1.52,0,-13061,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.34,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,690,-65.94,20220905,220,6.82,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230904,140456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,235,-3,5,-1.26,66608143,282917,64.86,238,239,233,309,167,238,235.43,1.52,0,-5218,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,226,-0.36,0.24,12,0.29,-650.00,983.00,730,20220901,-67.81,220,20230710,6.82,545,-56.88,20230125,220,6.82,20230710,690,-65.94,20220905,220,6.82,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230904,130505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,62517134,265468,60.86,238,239,233,309,167,238,235.50,1.52,0,-4910,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.28,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,690,-65.65,20220905,220,7.73,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230904,120457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,42249264,179007,41.04,238,239,233,309,167,238,236.02,1.52,0,-23424,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.19,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,690,-65.51,20220905,220,8.18,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230904,110449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,35793599,151679,34.77,238,239,233,309,167,238,235.98,1.52,0,-18222,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.16,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,690,-65.65,20220905,220,7.73,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230904,100452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,33734663,142945,32.77,238,239,233,309,167,238,236.00,1.52,0,-18046,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.15,-650.00,983.00,730,20220901,-67.40,220,20230710,8.18,545,-56.33,20230125,220,8.18,20230710,690,-65.51,20220905,220,8.18,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230904,090501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,237,-1,5,-0.42,7815527,32967,7.56,238,238,235,309,167,238,237.07,1.52,0,-24563,244,241,239,236,234,240,235,481,71,500,150,1,1,96126472,228,-0.36,0.24,12,0.03,-650.00,983.00,730,20220901,-67.53,220,20230710,7.73,545,-56.51,20230125,220,7.73,20230710,690,-65.65,20220905,220,7.73,20230710,0.04,N,078860,500,480 억,,1462348,N,N,0,N,00,N
|
|
20230901,160454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,104242462,435654,150.25,238,242,237,309,167,238,239.28,1.44,0,75186,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.45,-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,,1387162,N,N,0,N,00,N
|
|
20230901,150500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,91034694,380161,131.11,238,242,237,309,167,238,239.46,1.44,0,80192,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.40,-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,,1387162,N,N,0,N,00,N
|
|
20230901,140500,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,87230298,364236,125.62,238,242,237,309,167,238,239.49,1.44,0,70341,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.38,-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,,1387162,N,N,0,N,00,N
|
|
20230901,130449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,86661018,361864,124.80,238,242,237,309,167,238,239.49,1.44,0,70341,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.38,-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,,1387162,N,N,0,N,00,N
|
|
20230901,120453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,68135526,284450,98.10,238,242,237,309,167,238,239.53,1.44,0,38271,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.30,-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,,1387162,N,N,0,N,00,N
|
|
20230901,110454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,49167371,205373,70.83,238,242,237,309,167,238,239.41,1.44,0,35734,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,231,-0.37,0.24,12,0.21,-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,,1387162,N,N,0,N,00,N
|
|
20230901,100451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,238,0,3,0.00,34566434,144179,49.72,238,242,238,309,167,238,239.75,1.44,0,35529,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,229,-0.37,0.24,12,0.15,-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,,1387162,N,N,0,N,00,N
|
|
20230901,090446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,240,2,2,0.84,1227770,5116,1.76,238,242,238,309,167,238,239.99,1.44,0,-115,244,240,238,234,232,243,237,481,71,500,150,1,1,96126472,231,-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,,1387162,N,N,0,N,00,N
|