130 lines
51 KiB
CSV
130 lines
51 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
|
|
20231031,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,3,2,1.83,50757494,306041,164.76,169,169,163,213,115,164,165.85,1.69,0,-8826,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,161,-0.26,0.17,12,0.32,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231031,150654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,0,3,0.00,48890810,294782,158.70,169,169,163,213,115,164,165.85,1.69,0,-7343,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,158,-0.25,0.17,12,0.31,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231031,140659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,2,2,1.22,39029979,235018,126.53,169,169,164,213,115,164,166.07,1.69,0,205,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,160,-0.26,0.17,12,0.24,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231031,130653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,3,2,1.83,36421492,219372,118.10,169,169,164,213,115,164,166.03,1.69,0,1311,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,161,-0.26,0.17,12,0.23,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231031,120652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,1,2,0.61,28098518,169067,91.02,169,169,164,213,115,164,166.20,1.69,0,4206,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,159,-0.25,0.17,12,0.18,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231031,110710,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,3,2,1.83,14096488,84209,45.34,169,169,165,213,115,164,167.40,1.69,0,2106,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,161,-0.26,0.17,12,0.09,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231031,100700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,2,2,1.22,11227020,66867,36.00,169,169,166,213,115,164,167.90,1.69,0,197,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,160,-0.26,0.17,12,0.07,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231031,090658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,3,2,1.83,2097414,12470,6.71,169,169,166,213,115,164,168.20,1.69,0,2699,170,166,163,159,156,165,158,481,49,500,100,1,1,96126472,161,-0.26,0.17,12,0.01,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1623226,N,N,0,N,00,N
|
|
20231030,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,4,2,2.50,30456343,185744,43.09,166,167,160,208,112,160,163.97,1.67,0,26511,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,158,-0.25,0.17,12,0.19,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231030,150632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,0,3,0.00,30128977,183738,42.62,166,167,160,208,112,160,163.98,1.67,0,25166,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,154,-0.25,0.16,12,0.19,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231030,140633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,4,2,2.50,25224277,153587,35.63,166,167,162,208,112,160,164.23,1.67,0,18078,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,158,-0.25,0.17,12,0.16,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231030,130634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,5,2,3.12,24241144,147598,34.24,166,167,162,208,112,160,164.24,1.67,0,16491,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,159,-0.25,0.17,12,0.15,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231030,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,4,2,2.50,23539497,143331,33.25,166,167,162,208,112,160,164.23,1.67,0,14087,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,158,-0.25,0.17,12,0.15,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231030,110630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,5,2,3.12,14042569,85235,19.77,166,167,162,208,112,160,164.75,1.67,0,5655,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,159,-0.25,0.17,12,0.09,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231030,100630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,163,3,2,1.88,9043807,54742,12.70,166,167,163,208,112,160,165.21,1.67,0,980,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,157,-0.25,0.17,12,0.06,-650.00,983.00,545,20230125,-70.09,150,20231017,8.67,545,-70.09,20230125,150,8.67,20231017,545,-70.09,20230125,150,8.67,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231030,090626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,6,2,3.75,2314452,13941,3.23,166,167,164,208,112,160,166.02,1.67,0,-5376,172,166,163,157,154,164,155,481,48,500,100,1,1,96126472,160,-0.26,0.17,12,0.01,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1603715,N,N,0,N,00,N
|
|
20231027,160558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-7,5,-4.19,71057141,430564,161.61,167,169,160,217,117,167,165.05,1.63,0,29045,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,154,-0.25,0.16,12,0.45,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231027,150628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-1,5,-0.60,63974248,386361,145.02,167,169,163,217,117,167,165.58,1.63,0,29055,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,160,-0.26,0.17,12,0.40,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231027,140626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-1,5,-0.60,42845121,258536,97.04,167,169,163,217,117,167,165.72,1.63,0,18970,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,160,-0.26,0.17,12,0.27,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231027,130618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,0,3,0.00,39752975,239839,90.02,167,169,163,217,117,167,165.75,1.63,0,17306,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.25,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231027,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-1,5,-0.60,17867467,107863,40.48,167,169,164,217,117,167,165.65,1.63,0,4158,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,160,-0.26,0.17,12,0.11,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231027,110634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,0,3,0.00,16263288,98113,36.83,167,169,164,217,117,167,165.76,1.63,0,4178,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.10,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231027,100627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,-2,5,-1.20,10556539,63566,23.86,167,169,164,217,117,167,166.07,1.63,0,-21503,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,159,-0.25,0.17,12,0.07,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231027,090623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,-2,5,-1.20,5346610,32054,12.03,167,169,165,217,117,167,166.80,1.63,0,-5422,172,169,165,162,158,167,160,481,50,500,110,1,1,96126472,159,-0.25,0.17,12,0.03,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1569161,N,N,0,N,00,N
|
|
20231026,160617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,-1,5,-0.60,43814645,264428,52.85,168,168,161,218,118,168,165.69,1.66,0,-28298,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.28,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231026,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,-1,5,-0.60,43055914,259878,51.94,168,168,161,218,118,168,165.67,1.66,0,-29170,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.27,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231026,140619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,-3,5,-1.79,34000495,205213,41.01,168,168,161,218,118,168,165.68,1.66,0,-30727,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,159,-0.25,0.17,12,0.21,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231026,130617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-2,5,-1.19,31075906,187403,37.45,168,168,161,218,118,168,165.82,1.66,0,-30818,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,160,-0.26,0.17,12,0.19,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231026,120616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,-1,5,-0.60,25703437,154985,30.97,168,168,161,218,118,168,165.84,1.66,0,-16136,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.16,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231026,110622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,0,3,0.00,21519383,129669,25.92,168,168,161,218,118,168,165.95,1.66,0,-12625,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.13,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231026,100621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,-1,5,-0.60,17208332,103832,20.75,168,168,161,218,118,168,165.72,1.66,0,-3007,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.11,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231026,090619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,-4,5,-2.38,11545130,69534,13.90,168,168,161,218,118,168,166.02,1.66,0,6675,172,169,165,162,158,171,164,481,50,500,110,1,1,96126472,158,-0.25,0.17,12,0.07,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1597459,N,N,0,N,00,N
|
|
20231025,160621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,8,2,5.00,82094092,497642,129.38,161,168,161,208,112,160,164.96,1.46,0,193719,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,161,-0.26,0.17,12,0.52,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231025,150620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,7,2,4.38,79845345,484156,125.88,161,168,161,208,112,160,164.92,1.46,0,188398,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,161,-0.26,0.17,12,0.50,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231025,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,7,2,4.38,64878472,394613,102.59,161,168,161,208,112,160,164.41,1.46,0,171802,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,161,-0.26,0.17,12,0.41,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231025,130617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,6,2,3.75,57225670,348745,90.67,161,166,161,208,112,160,164.09,1.46,0,157259,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,160,-0.26,0.17,12,0.36,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231025,120617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,5,2,3.12,52327991,319181,82.98,161,166,161,208,112,160,163.94,1.46,0,141812,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,159,-0.25,0.17,12,0.33,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231025,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,5,2,3.12,42353351,258582,67.23,161,166,161,208,112,160,163.79,1.46,0,124898,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,159,-0.25,0.17,12,0.27,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231025,100618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,6,2,3.75,36996635,226033,58.77,161,166,161,208,112,160,163.68,1.46,0,101913,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,160,-0.26,0.17,12,0.24,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231025,090615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,162,2,2,1.25,10453565,64555,16.78,161,163,161,208,112,160,161.93,1.46,0,28155,165,162,159,156,153,161,155,481,48,500,100,1,1,96126472,156,-0.25,0.16,12,0.07,-650.00,983.00,545,20230125,-70.28,150,20231017,8.00,545,-70.28,20230125,150,8.00,20231017,545,-70.28,20230125,150,8.00,20231017,0.02,N,078860,500,480 억,,1403740,N,N,0,N,00,N
|
|
20231024,160604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-2,5,-1.23,61146062,384214,72.17,161,162,156,210,114,162,159.15,1.41,0,47612,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,154,-0.25,0.16,12,0.40,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231024,150614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-2,5,-1.23,60943659,382949,71.94,161,162,156,210,114,162,159.14,1.41,0,47602,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,154,-0.25,0.16,12,0.40,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231024,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,161,-1,5,-0.62,59032885,370987,69.69,161,162,156,210,114,162,159.12,1.41,0,40932,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,155,-0.25,0.16,12,0.39,-650.00,983.00,545,20230125,-70.46,150,20231017,7.33,545,-70.46,20230125,150,7.33,20231017,545,-70.46,20230125,150,7.33,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231024,130609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-2,5,-1.23,51051690,320797,60.26,161,162,156,210,114,162,159.14,1.41,0,18526,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,154,-0.25,0.16,12,0.33,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231024,120614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,162,0,3,0.00,43980818,276121,51.87,161,162,156,210,114,162,159.28,1.41,0,5310,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,156,-0.25,0.16,12,0.29,-650.00,983.00,545,20230125,-70.28,150,20231017,8.00,545,-70.28,20230125,150,8.00,20231017,545,-70.28,20230125,150,8.00,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231024,110609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,157,-5,5,-3.09,29785651,187225,35.17,161,162,156,210,114,162,159.09,1.41,0,-2710,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,151,-0.24,0.16,12,0.19,-650.00,983.00,545,20230125,-71.19,150,20231017,4.67,545,-71.19,20230125,150,4.67,20231017,545,-71.19,20230125,150,4.67,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231024,100604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-2,5,-1.23,18539690,115716,21.74,161,162,158,210,114,162,160.22,1.41,0,-4442,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,154,-0.25,0.16,12,0.12,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231024,090608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,162,0,3,0.00,7613796,47290,8.88,161,162,161,210,114,162,161.00,1.41,0,-148,168,164,160,156,152,167,159,481,48,500,100,1,1,96126472,156,-0.25,0.16,12,0.05,-650.00,983.00,545,20230125,-70.28,150,20231017,8.00,545,-70.28,20230125,150,8.00,20231017,545,-70.28,20230125,150,8.00,20231017,0.02,N,078860,500,480 억,,1356128,N,N,0,N,00,N
|
|
20231023,160600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,162,-3,5,-1.82,84648015,530839,78.37,160,164,156,214,116,165,159.46,1.45,0,5494,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,156,-0.25,0.16,12,0.55,-650.00,983.00,545,20230125,-70.28,150,20231017,8.00,545,-70.28,20230125,150,8.00,20231017,545,-70.28,20230125,150,8.00,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231023,150603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-5,5,-3.03,77994814,489456,72.26,160,164,156,214,116,165,159.35,1.45,0,6455,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,154,-0.25,0.16,12,0.51,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231023,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,161,-4,5,-2.42,72841983,457090,67.48,160,164,156,214,116,165,159.36,1.45,0,5542,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,155,-0.25,0.16,12,0.48,-650.00,983.00,545,20230125,-70.46,150,20231017,7.33,545,-70.46,20230125,150,7.33,20231017,545,-70.46,20230125,150,7.33,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231023,130606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-5,5,-3.03,56217384,352969,52.11,160,164,156,214,116,165,159.27,1.45,0,5584,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,154,-0.25,0.16,12,0.37,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231023,120600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,159,-6,5,-3.64,44176517,277293,40.94,160,164,156,214,116,165,159.31,1.45,0,5934,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,153,-0.24,0.16,12,0.29,-650.00,983.00,545,20230125,-70.83,150,20231017,6.00,545,-70.83,20230125,150,6.00,20231017,545,-70.83,20230125,150,6.00,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231023,110558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,160,-5,5,-3.03,37646797,236451,34.91,160,164,156,214,116,165,159.22,1.45,0,5998,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,154,-0.25,0.16,12,0.25,-650.00,983.00,545,20230125,-70.64,150,20231017,6.67,545,-70.64,20230125,150,6.67,20231017,545,-70.64,20230125,150,6.67,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231023,100554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,159,-6,5,-3.64,24794765,155342,22.93,160,164,156,214,116,165,159.61,1.45,0,-13290,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,153,-0.24,0.16,12,0.16,-650.00,983.00,545,20230125,-70.83,150,20231017,6.00,545,-70.83,20230125,150,6.00,20231017,545,-70.83,20230125,150,6.00,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231023,090607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,162,-3,5,-1.82,2062624,12806,1.89,160,164,160,214,116,165,161.07,1.45,0,4407,175,170,165,160,155,167,157,481,49,500,100,1,1,96126472,156,-0.25,0.16,12,0.01,-650.00,983.00,545,20230125,-70.28,150,20231017,8.00,545,-70.28,20230125,150,8.00,20231017,545,-70.28,20230125,150,8.00,20231017,0.02,N,078860,500,480 억,,1396754,N,N,0,N,00,N
|
|
20231020,160559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,-5,5,-2.94,111290116,676725,134.40,170,170,160,221,119,170,164.45,1.62,0,-205660,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,159,-0.25,0.17,12,0.70,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231020,150559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,-6,5,-3.53,105345111,640614,127.23,170,170,160,221,119,170,164.44,1.62,0,-175368,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,158,-0.25,0.17,12,0.67,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231020,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,-5,5,-2.94,80209255,487772,96.87,170,170,160,221,119,170,164.44,1.62,0,-157166,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,159,-0.25,0.17,12,0.51,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231020,130546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-4,5,-2.35,73397067,446510,88.68,170,170,160,221,119,170,164.38,1.62,0,-156268,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,160,-0.26,0.17,12,0.46,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231020,120556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,-6,5,-3.53,65525431,398377,79.12,170,170,160,221,119,170,164.48,1.62,0,-154772,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,158,-0.25,0.17,12,0.41,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231020,110601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,165,-5,5,-2.94,58354701,354273,70.36,170,170,160,221,119,170,164.72,1.62,0,-154360,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,159,-0.25,0.17,12,0.37,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231020,100555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,163,-7,5,-4.12,36644429,221243,43.94,170,170,162,221,119,170,165.63,1.62,0,-109789,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,157,-0.25,0.17,12,0.23,-650.00,983.00,545,20230125,-70.09,150,20231017,8.67,545,-70.09,20230125,150,8.67,20231017,545,-70.09,20230125,150,8.67,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231020,090556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,-2,5,-1.18,9483529,55870,11.10,170,170,166,221,119,170,169.74,1.62,0,-1017,175,172,167,164,159,174,166,481,51,500,110,1,1,96126472,161,-0.26,0.17,12,0.06,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.02,N,078860,500,480 억,,1556294,N,N,0,N,00,N
|
|
20231019,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,170,4,2,2.41,83989287,501988,57.47,167,170,162,215,117,166,167.31,1.59,0,27718,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,163,-0.26,0.17,12,0.52,-650.00,983.00,545,20230125,-68.81,150,20231017,13.33,545,-68.81,20230125,150,13.33,20231017,545,-68.81,20230125,150,13.33,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231019,150550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,2,2,1.20,79236600,473772,54.24,167,170,162,215,117,166,167.25,1.59,0,23693,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,161,-0.26,0.17,12,0.49,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231019,140555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,3,2,1.81,73482281,439704,50.34,167,170,162,215,117,166,167.12,1.59,0,20034,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,162,-0.26,0.17,12,0.46,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231019,130549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,3,2,1.81,64846481,388362,44.46,167,169,162,215,117,166,166.97,1.59,0,9244,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,162,-0.26,0.17,12,0.40,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231019,120554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,2,2,1.20,58086661,348147,39.86,167,169,162,215,117,166,166.85,1.59,0,8734,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,161,-0.26,0.17,12,0.36,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231019,110552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,2,2,1.20,45478527,273146,31.27,167,169,162,215,117,166,166.50,1.59,0,11237,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,161,-0.26,0.17,12,0.28,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231019,100548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,-2,5,-1.20,26056048,156911,17.96,167,168,162,215,117,166,166.06,1.59,0,-24986,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,158,-0.25,0.17,12,0.16,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231019,090554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,163,-3,5,-1.81,22023373,132331,15.15,167,168,163,215,117,166,166.43,1.59,0,-31062,180,173,168,161,156,170,158,481,49,500,100,1,1,96126472,157,-0.25,0.17,12,0.14,-650.00,983.00,545,20230125,-70.09,150,20231017,8.67,545,-70.09,20230125,150,8.67,20231017,545,-70.09,20230125,150,8.67,20231017,0.01,N,078860,500,480 억,,1528576,N,N,0,N,00,N
|
|
20231018,160556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-4,5,-2.35,144949849,870187,19.99,171,175,163,221,119,170,166.57,1.51,0,80079,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,160,-0.26,0.17,12,0.91,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231018,150549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,-1,5,-0.59,143390106,860804,19.78,171,175,163,221,119,170,166.58,1.51,0,80022,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,162,-0.26,0.17,12,0.90,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231018,140544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-4,5,-2.35,115422331,692909,15.92,171,175,163,221,119,170,166.58,1.51,0,41395,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,160,-0.26,0.17,12,0.72,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231018,130541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,166,-4,5,-2.35,111693992,670293,15.40,171,175,163,221,119,170,166.63,1.51,0,33615,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,160,-0.26,0.17,12,0.70,-650.00,983.00,545,20230125,-69.54,150,20231017,10.67,545,-69.54,20230125,150,10.67,20231017,545,-69.54,20230125,150,10.67,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231018,120550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,-3,5,-1.76,98697929,591701,13.59,171,175,163,221,119,170,166.80,1.51,0,3454,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,161,-0.26,0.17,12,0.62,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231018,110545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,-3,5,-1.76,87030194,521344,11.98,171,175,163,221,119,170,166.93,1.51,0,-3511,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,161,-0.26,0.17,12,0.54,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231018,100550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,-6,5,-3.53,71398032,427323,9.82,171,175,163,221,119,170,167.08,1.51,0,-2813,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,158,-0.25,0.17,12,0.44,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231018,090543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,-2,5,-1.18,25923587,152405,3.50,171,175,166,221,119,170,170.10,1.51,0,-46605,188,178,164,154,140,182,158,481,51,500,110,1,1,96126472,161,-0.26,0.17,12,0.16,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.02,N,078860,500,480 억,,1448497,N,N,0,N,00,N
|
|
20231017,160547,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,170,-21,5,-10.99,706682601,4335061,597.66,170,174,150,248,134,191,163.01,1.46,0,41110,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,163,-0.26,0.17,12,4.51,-650.00,983.00,545,20230125,-68.81,150,20231017,13.33,545,-68.81,20230125,150,13.33,20231017,545,-68.81,20230125,150,13.33,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231017,150549,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,169,-22,5,-11.52,696678288,4275947,589.51,170,174,150,248,134,191,162.93,1.46,0,41124,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,162,-0.26,0.17,12,4.45,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231017,140551,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,169,-22,5,-11.52,673181539,4137497,570.42,170,174,150,248,134,191,162.70,1.46,0,69284,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,162,-0.26,0.17,12,4.30,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231017,130545,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,167,-24,5,-12.57,631607243,3891456,536.50,170,171,150,248,134,191,162.31,1.46,0,67310,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,161,-0.26,0.17,12,4.05,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231017,120547,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,164,-27,5,-14.14,582379480,3595858,495.75,170,171,150,248,134,191,161.96,1.46,0,-11859,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,158,-0.25,0.17,12,3.74,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231017,110543,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,164,-27,5,-14.14,553890222,3421945,471.77,170,171,150,248,134,191,161.86,1.46,0,-26235,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,158,-0.25,0.17,12,3.56,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231017,100539,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,165,-26,5,-13.61,497949455,3079400,424.55,170,171,150,248,134,191,161.70,1.46,0,-106442,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,159,-0.25,0.17,12,3.20,-650.00,983.00,545,20230125,-69.72,150,20231017,10.00,545,-69.72,20230125,150,10.00,20231017,545,-69.72,20230125,150,10.00,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231017,090543,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,158,-33,5,-17.28,121075818,735090,101.34,170,171,157,248,134,191,164.71,1.46,0,-35033,201,196,192,187,183,194,185,481,57,500,120,1,1,96126472,152,-0.24,0.16,12,0.76,-650.00,983.00,545,20230125,-71.01,157,20231017,0.64,545,-71.01,20230125,157,0.64,20231017,545,-71.01,20230125,157,0.64,20231017,0.02,N,078860,500,480 억,,1407387,N,N,0,N,00,N
|
|
20231016,160543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,191,-8,5,-4.02,139063590,722814,111.60,196,197,188,258,140,199,192.39,1.50,0,-34331,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,184,-0.29,0.19,12,0.75,-650.00,983.00,545,20230125,-64.95,186,20231012,2.69,545,-64.95,20230125,186,2.69,20231012,545,-64.95,20230125,186,2.69,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231016,150543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,193,-6,5,-3.02,133334851,692815,106.97,196,197,188,258,140,199,192.45,1.50,0,-29236,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,186,-0.30,0.20,12,0.72,-650.00,983.00,545,20230125,-64.59,186,20231012,3.76,545,-64.59,20230125,186,3.76,20231012,545,-64.59,20230125,186,3.76,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231016,140544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,193,-6,5,-3.02,124462823,646400,99.80,196,197,188,258,140,199,192.55,1.50,0,-15191,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,186,-0.30,0.20,12,0.67,-650.00,983.00,545,20230125,-64.59,186,20231012,3.76,545,-64.59,20230125,186,3.76,20231012,545,-64.59,20230125,186,3.76,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231016,130541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,192,-7,5,-3.52,115469515,599305,92.53,196,197,188,258,140,199,192.67,1.50,0,-4085,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,185,-0.30,0.20,12,0.62,-650.00,983.00,545,20230125,-64.77,186,20231012,3.23,545,-64.77,20230125,186,3.23,20231012,545,-64.77,20230125,186,3.23,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231016,120540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,192,-7,5,-3.52,104687561,543025,83.84,196,197,188,258,140,199,192.79,1.50,0,9346,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,185,-0.30,0.20,12,0.56,-650.00,983.00,545,20230125,-64.77,186,20231012,3.23,545,-64.77,20230125,186,3.23,20231012,545,-64.77,20230125,186,3.23,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231016,110538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,192,-7,5,-3.52,101009367,523828,80.88,196,197,188,258,140,199,192.83,1.50,0,9346,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,185,-0.30,0.20,12,0.54,-650.00,983.00,545,20230125,-64.77,186,20231012,3.23,545,-64.77,20230125,186,3.23,20231012,545,-64.77,20230125,186,3.23,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231016,100534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,194,-5,5,-2.51,51196497,263140,40.63,196,197,191,258,140,199,194.56,1.50,0,-39496,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,186,-0.30,0.20,12,0.27,-650.00,983.00,545,20230125,-64.40,186,20231012,4.30,545,-64.40,20230125,186,4.30,20231012,545,-64.40,20230125,186,4.30,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231016,090538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,193,-6,5,-3.02,16651639,85226,13.16,196,197,191,258,140,199,195.38,1.50,0,-29253,203,201,198,196,193,202,197,481,59,500,130,1,1,96126472,186,-0.30,0.20,12,0.09,-650.00,983.00,545,20230125,-64.59,186,20231012,3.76,545,-64.59,20230125,186,3.76,20231012,545,-64.59,20230125,186,3.76,20231012,0.01,N,078860,500,480 억,,1441718,N,N,0,N,00,N
|
|
20231012,160553,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,199,-4,5,-1.97,350634220,1777111,679.50,206,208,186,263,143,203,197.30,1.47,0,-30474,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,191,-0.31,0.20,12,1.85,-650.00,983.00,545,20230125,-63.49,186,20231012,6.99,545,-63.49,20230125,186,6.99,20231012,545,-63.49,20230125,186,6.99,20231012,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231012,150542,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,198,-5,5,-2.46,339947429,1723199,658.89,206,208,186,263,143,203,197.28,1.47,0,-15057,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,190,-0.30,0.20,12,1.79,-650.00,983.00,545,20230125,-63.67,186,20231012,6.45,545,-63.67,20230125,186,6.45,20231012,545,-63.67,20230125,186,6.45,20231012,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231012,140540,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,197,-6,5,-2.96,322971600,1637285,626.04,206,208,186,263,143,203,197.26,1.47,0,15271,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,189,-0.30,0.20,12,1.70,-650.00,983.00,545,20230125,-63.85,186,20231012,5.91,545,-63.85,20230125,186,5.91,20231012,545,-63.85,20230125,186,5.91,20231012,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231012,130540,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,195,-8,5,-3.94,302706726,1534293,586.66,206,208,186,263,143,203,197.29,1.47,0,18280,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,187,-0.30,0.20,12,1.60,-650.00,983.00,545,20230125,-64.22,186,20231012,4.84,545,-64.22,20230125,186,4.84,20231012,545,-64.22,20230125,186,4.84,20231012,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231012,120548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,200,-3,5,-1.48,133005888,658374,251.74,206,208,199,263,143,203,202.02,1.47,0,9780,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,192,-0.31,0.20,12,0.68,-650.00,983.00,545,20230125,-63.30,195,20230926,2.56,545,-63.30,20230125,195,2.56,20230926,545,-63.30,20230125,195,2.56,20230926,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231012,110547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,199,-4,5,-1.97,102513996,505723,193.37,206,208,199,263,143,203,202.71,1.47,0,9340,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,191,-0.31,0.20,12,0.53,-650.00,983.00,545,20230125,-63.49,195,20230926,2.05,545,-63.49,20230125,195,2.05,20230926,545,-63.49,20230125,195,2.05,20230926,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231012,100544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,203,0,3,0.00,74652410,366658,140.20,206,208,199,263,143,203,203.60,1.47,0,6516,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,195,-0.31,0.21,12,0.38,-650.00,983.00,545,20230125,-62.75,195,20230926,4.10,545,-62.75,20230125,195,4.10,20230926,545,-62.75,20230125,195,4.10,20230926,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231012,090547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,207,4,2,1.97,4992579,24323,9.30,206,207,205,263,143,203,205.26,1.47,0,-556,211,207,205,201,199,206,200,481,60,500,130,1,1,96126472,199,-0.32,0.21,12,0.03,-650.00,983.00,545,20230125,-62.02,195,20230926,6.15,545,-62.02,20230125,195,6.15,20230926,545,-62.02,20230125,195,6.15,20230926,0.03,N,078860,500,480 억,,1412197,N,N,0,N,00,N
|
|
20231011,160542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,203,-6,5,-2.87,48923544,238451,130.67,207,209,203,271,147,209,205.18,1.48,0,-12602,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,195,-0.31,0.21,12,0.25,-650.00,983.00,545,20230125,-62.75,195,20230926,4.10,545,-62.75,20230125,195,4.10,20230926,545,-62.75,20230125,195,4.10,20230926,0.04,N,078860,500,480 억,,1424799,N,N,0,N,00,N
|
|
20231011,150542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,205,-4,5,-1.91,44035037,214445,117.51,207,209,203,271,147,209,205.34,1.48,0,-12601,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,197,-0.32,0.21,12,0.22,-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,,1424799,N,N,0,N,00,N
|
|
20231011,140548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,205,-4,5,-1.91,35548321,172770,94.68,207,209,203,271,147,209,205.76,1.48,0,-9248,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,197,-0.32,0.21,12,0.18,-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,,1424799,N,N,0,N,00,N
|
|
20231011,130538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,206,-3,5,-1.44,24926300,120919,66.26,207,209,203,271,147,209,206.14,1.48,0,-5099,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,198,-0.32,0.21,12,0.13,-650.00,983.00,545,20230125,-62.20,195,20230926,5.64,545,-62.20,20230125,195,5.64,20230926,545,-62.20,20230125,195,5.64,20230926,0.04,N,078860,500,480 억,,1424799,N,N,0,N,00,N
|
|
20231011,120549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,208,-1,5,-0.48,22401880,108722,59.58,207,209,203,271,147,209,206.05,1.48,0,-5099,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,200,-0.32,0.21,12,0.11,-650.00,983.00,545,20230125,-61.83,195,20230926,6.67,545,-61.83,20230125,195,6.67,20230926,545,-61.83,20230125,195,6.67,20230926,0.04,N,078860,500,480 억,,1424799,N,N,0,N,00,N
|
|
20231011,110544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,207,-2,5,-0.96,21899910,106300,58.25,207,209,203,271,147,209,206.02,1.48,0,-5099,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,199,-0.32,0.21,12,0.11,-650.00,983.00,545,20230125,-62.02,195,20230926,6.15,545,-62.02,20230125,195,6.15,20230926,545,-62.02,20230125,195,6.15,20230926,0.04,N,078860,500,480 억,,1424799,N,N,0,N,00,N
|
|
20231011,100541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,207,-2,5,-0.96,17640819,85722,46.97,207,209,203,271,147,209,205.79,1.48,0,-4741,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,199,-0.32,0.21,12,0.09,-650.00,983.00,545,20230125,-62.02,195,20230926,6.15,545,-62.02,20230125,195,6.15,20230926,545,-62.02,20230125,195,6.15,20230926,0.04,N,078860,500,480 억,,1424799,N,N,0,N,00,N
|
|
20231011,090545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,204,-5,5,-2.39,9526874,46367,25.41,207,209,203,271,147,209,205.47,1.48,0,2871,213,211,209,207,205,212,208,481,62,500,130,1,1,96126472,196,-0.31,0.21,12,0.05,-650.00,983.00,545,20230125,-62.57,195,20230926,4.62,545,-62.57,20230125,195,4.62,20230926,545,-62.57,20230125,195,4.62,20230926,0.04,N,078860,500,480 억,,1424799,N,N,0,N,00,N
|
|
20231010,160537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,209,4,2,1.95,37623273,179931,67.82,207,211,207,266,144,205,209.10,1.45,0,32001,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,201,-0.32,0.21,12,0.19,-650.00,983.00,545,20230125,-61.65,195,20230926,7.18,545,-61.65,20230125,195,7.18,20230926,545,-61.65,20230125,195,7.18,20230926,0.04,N,078860,500,480 억,,1393003,N,N,0,N,00,N
|
|
20231010,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,209,4,2,1.95,37158875,177709,66.98,207,211,207,266,144,205,209.10,1.45,0,31999,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,201,-0.32,0.21,12,0.18,-650.00,983.00,545,20230125,-61.65,195,20230926,7.18,545,-61.65,20230125,195,7.18,20230926,545,-61.65,20230125,195,7.18,20230926,0.04,N,078860,500,480 억,,1393003,N,N,0,N,00,N
|
|
20231010,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,209,4,2,1.95,33354723,159451,60.10,207,211,207,266,144,205,209.18,1.45,0,32174,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,201,-0.32,0.21,12,0.17,-650.00,983.00,545,20230125,-61.65,195,20230926,7.18,545,-61.65,20230125,195,7.18,20230926,545,-61.65,20230125,195,7.18,20230926,0.04,N,078860,500,480 억,,1393003,N,N,0,N,00,N
|
|
20231010,130534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,209,4,2,1.95,28766379,137536,51.84,207,211,207,266,144,205,209.16,1.45,0,34615,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,201,-0.32,0.21,12,0.14,-650.00,983.00,545,20230125,-61.65,195,20230926,7.18,545,-61.65,20230125,195,7.18,20230926,545,-61.65,20230125,195,7.18,20230926,0.04,N,078860,500,480 억,,1393003,N,N,0,N,00,N
|
|
20231010,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,211,6,2,2.93,25495266,121845,45.93,207,211,207,266,144,205,209.24,1.45,0,34302,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,203,-0.32,0.21,12,0.13,-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,,1393003,N,N,0,N,00,N
|
|
20231010,110525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,210,5,2,2.44,18803023,89880,33.88,207,211,207,266,144,205,209.20,1.45,0,27845,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,202,-0.32,0.21,12,0.09,-650.00,983.00,545,20230125,-61.47,195,20230926,7.69,545,-61.47,20230125,195,7.69,20230926,545,-61.47,20230125,195,7.69,20230926,0.04,N,078860,500,480 억,,1393003,N,N,0,N,00,N
|
|
20231010,100529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,210,5,2,2.44,8723854,41830,15.77,207,211,207,266,144,205,208.55,1.45,0,-920,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,202,-0.32,0.21,12,0.04,-650.00,983.00,545,20230125,-61.47,195,20230926,7.69,545,-61.47,20230125,195,7.69,20230926,545,-61.47,20230125,195,7.69,20230926,0.04,N,078860,500,480 억,,1393003,N,N,0,N,00,N
|
|
20231010,090526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,208,3,2,1.46,2988148,14417,5.43,207,209,207,266,144,205,207.27,1.45,0,-919,213,209,203,199,193,211,201,481,61,500,130,1,1,96126472,200,-0.32,0.21,12,0.01,-650.00,983.00,545,20230125,-61.83,195,20230926,6.67,545,-61.83,20230125,195,6.67,20230926,545,-61.83,20230125,195,6.67,20230926,0.04,N,078860,500,480 억,,1393003,N,N,0,N,00,N
|
|
20231006,160532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,205,8,2,4.06,53239142,263828,39.90,197,207,197,256,138,197,201.79,1.35,0,96033,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,197,-0.32,0.21,12,0.27,-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,,1295078,N,N,0,N,00,N
|
|
20231006,150523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,205,8,2,4.06,49497373,245573,37.14,197,207,197,256,138,197,201.56,1.35,0,96033,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,197,-0.32,0.21,12,0.26,-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,,1295078,N,N,0,N,00,N
|
|
20231006,140524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,204,7,2,3.55,49161913,243930,36.90,197,207,197,256,138,197,201.54,1.35,0,95997,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,196,-0.31,0.21,12,0.25,-650.00,983.00,545,20230125,-62.57,195,20230926,4.62,545,-62.57,20230125,195,4.62,20230926,545,-62.57,20230125,195,4.62,20230926,0.04,N,078860,500,480 억,,1295078,N,N,0,N,00,N
|
|
20231006,130519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,204,7,2,3.55,48195130,239197,36.18,197,207,197,256,138,197,201.49,1.35,0,95997,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,196,-0.31,0.21,12,0.25,-650.00,983.00,545,20230125,-62.57,195,20230926,4.62,545,-62.57,20230125,195,4.62,20230926,545,-62.57,20230125,195,4.62,20230926,0.04,N,078860,500,480 억,,1295078,N,N,0,N,00,N
|
|
20231006,120518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,202,5,2,2.54,41561990,206467,31.23,197,207,197,256,138,197,201.30,1.35,0,76805,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,194,-0.31,0.21,12,0.21,-650.00,983.00,545,20230125,-62.94,195,20230926,3.59,545,-62.94,20230125,195,3.59,20230926,545,-62.94,20230125,195,3.59,20230926,0.04,N,078860,500,480 억,,1295078,N,N,0,N,00,N
|
|
20231006,110513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,203,6,2,3.05,33896131,168463,25.48,197,207,197,256,138,197,201.21,1.35,0,65909,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,195,-0.31,0.21,12,0.18,-650.00,983.00,545,20230125,-62.75,195,20230926,4.10,545,-62.75,20230125,195,4.10,20230926,545,-62.75,20230125,195,4.10,20230926,0.04,N,078860,500,480 억,,1295078,N,N,0,N,00,N
|
|
20231006,100519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,203,6,2,3.05,25230194,125478,18.98,197,207,197,256,138,197,201.07,1.35,0,43033,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,195,-0.31,0.21,12,0.13,-650.00,983.00,545,20230125,-62.75,195,20230926,4.10,545,-62.75,20230125,195,4.10,20230926,545,-62.75,20230125,195,4.10,20230926,0.04,N,078860,500,480 억,,1295078,N,N,0,N,00,N
|
|
20231006,090513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,200,3,2,1.52,2860543,14470,2.19,197,201,197,256,138,197,197.69,1.35,0,-1375,217,207,201,191,185,204,188,481,59,500,130,1,1,96126472,192,-0.31,0.20,12,0.02,-650.00,983.00,545,20230125,-63.30,195,20230926,2.56,545,-63.30,20230125,195,2.56,20230926,545,-63.30,20230125,195,2.56,20230926,0.04,N,078860,500,480 억,,1295078,N,N,0,N,00,N
|